MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SHAK — Shake Shack Inc.
NYSEShake Shack Inc.
$67.31
+3.14(+4.89%)
- O
- 63.93
- H
- 68.08
- L
- 63.49
- V
- 2.01M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$67.31
Period Return-24.94%
Period High$144.65
Period Low$51.60
Avg Daily Volume1.61M
Total Trading Days365
SHAK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $63.93 | $68.08 | $63.49 | $67.31 | +$3.14 | +4.89% | 2,008,400 | $66.81 | $63.49 $68.08 |
| Oct 7, 2026 | $64.33 | $64.74 | $63.56 | $64.17 | $-0.44 | -0.68% | 856,239 | $64.22 | $63.56 $64.74 |
| Oct 6, 2026 | $62.66 | $66.11 | $62.64 | $64.61 | +$2.21 | +3.54% | 1,633,413 | $64.89 | $62.64 $66.11 |
| Oct 5, 2026 | $61.25 | $62.96 | $60.22 | $62.40 | +$1.42 | +2.33% | 1,403,656 | $62.27 | $60.22 $62.96 |
| Oct 2, 2026 | $60.71 | $61.40 | $59.62 | $60.98 | +$0.79 | +1.31% | 1,119,093 | $60.77 | $59.62 $61.40 |
| Oct 1, 2026 | $58.81 | $61.08 | $58.81 | $60.19 | +$1.51 | +2.57% | 1,466,038 | $60.37 | $58.81 $61.08 |
| Sep 30, 2026 | $58.61 | $60.74 | $57.30 | $58.68 | +$0.80 | +1.38% | 2,240,981 | $59.37 | $57.30 $60.74 |
| Sep 29, 2026 | $58.22 | $58.36 | $56.76 | $57.88 | +$0.36 | +0.63% | 2,268,046 | $57.76 | $56.76 $58.36 |
| Sep 28, 2026 | $55.66 | $58.23 | $55.54 | $57.52 | +$1.97 | +3.55% | 1,753,043 | $57.14 | $55.54 $58.23 |
| Sep 25, 2026 | $57.49 | $58.08 | $55.48 | $55.55 | $-1.90 | -3.31% | 1,530,587 | $56.45 | $55.48 $58.08 |
| Sep 24, 2026 | $58.50 | $59.41 | $56.35 | $57.45 | $-1.02 | -1.74% | 1,629,377 | $57.71 | $56.35 $59.41 |
| Sep 23, 2026 | $57.59 | $58.82 | $56.25 | $58.47 | +$0.38 | +0.65% | 1,507,394 | $58.05 | $56.25 $58.82 |
| Sep 22, 2026 | $57.75 | $59.64 | $57.75 | $58.09 | +$1.13 | +1.98% | 1,230,644 | $58.41 | $57.75 $59.64 |
| Sep 21, 2026 | $55.51 | $57.40 | $55.16 | $56.96 | +$2.08 | +3.79% | 1,631,036 | $56.81 | $55.16 $57.40 |
| Sep 18, 2026 | $55.75 | $56.50 | $54.73 | $54.88 | $-0.99 | -1.77% | 1,693,872 | $55.15 | $54.73 $56.50 |
| Sep 17, 2026 | $57.40 | $57.78 | $55.82 | $55.87 | $-0.78 | -1.38% | 1,349,078 | $56.42 | $55.82 $57.78 |
| Sep 16, 2026 | $58.50 | $59.23 | $56.62 | $56.65 | $-1.62 | -2.78% | 1,594,648 | $57.52 | $56.62 $59.23 |
| Sep 15, 2026 | $62.87 | $62.89 | $57.73 | $58.27 | $-5.24 | -8.25% | 1,642,336 | $59.13 | $57.73 $62.89 |
| Sep 14, 2026 | $63.32 | $64.64 | $62.95 | $63.51 | $-0.14 | -0.22% | 1,097,649 | $63.59 | $62.95 $64.64 |
| Sep 11, 2026 | $62.11 | $64.32 | $61.57 | $63.65 | +$1.95 | +3.16% | 1,407,146 | $63.25 | $61.57 $64.32 |
| Sep 10, 2026 | $62.36 | $63.65 | $61.32 | $61.70 | $-1.31 | -2.08% | 1,259,463 | $62.29 | $61.32 $63.65 |
| Sep 9, 2026 | $66.87 | $66.93 | $62.94 | $63.01 | $-4.39 | -6.51% | 1,507,341 | $64.17 | $62.94 $66.93 |
| Sep 8, 2026 | $71.00 | $71.78 | $67.01 | $67.40 | $-2.00 | -2.88% | 1,846,316 | $68.07 | $67.01 $71.78 |
| Sep 4, 2026 | $69.28 | $70.87 | $69.02 | $69.40 | +$0.10 | +0.14% | 988,452 | $69.76 | $69.02 $70.87 |
| Sep 3, 2026 | $68.78 | $69.88 | $66.50 | $69.30 | +$1.40 | +2.06% | 870,218 | $68.96 | $66.50 $69.88 |
| Sep 2, 2026 | $67.20 | $70.90 | $67.17 | $67.90 | +$0.28 | +0.41% | 1,037,063 | $69.02 | $67.17 $70.90 |
| Sep 1, 2026 | $67.29 | $69.19 | $66.75 | $67.62 | $-1.27 | -1.84% | 1,015,733 | $67.95 | $66.75 $69.19 |
| Aug 31, 2026 | $69.00 | $70.75 | $68.74 | $68.89 | $-1.00 | -1.43% | 883,640 | $69.39 | $68.74 $70.75 |
| Aug 28, 2026 | $70.62 | $71.73 | $69.08 | $69.89 | $-0.66 | -0.94% | 941,349 | $69.93 | $69.08 $71.73 |
| Aug 27, 2026 | $72.46 | $72.80 | $69.94 | $70.55 | $-2.39 | -3.28% | 860,584 | $70.89 | $69.94 $72.80 |