Shake Shack Inc. Class A(SHAK US)
$67.22+2.684.15%
- Pricing and plans
Get the full experience
We save the real magic for signed-in users.
| |||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
Sep 15, 2026 | 3.6M | 38.4M | 1.3M | 9.48% | 2.88 | ||||||
Aug 31, 2026 | 3.6M | 38.4M | 915.0K | 9.39% | 3.94 | ||||||
Aug 14, 2026 | 3.9M | 38.4M | 2.4M | 10.15% | 1.61 | ||||||
Jul 31, 2026 | 3.7M | 38.4M | 1.7M | 9.68% | 2.24 | ||||||
Jul 15, 2026 | 4.0M | 38.4M | 2.0M | 10.52% | 2.04 | ||||||
Jun 30, 2026 | 3.7M | 38.5M | 1.9M | 9.54% | 1.96 | ||||||
Jun 15, 2026 | 4.3M | 38.5M | 2.9M | 11.26% | 1.51 | ||||||
May 29, 2026 | 4.1M | 38.5M | 2.4M | 10.68% | 1.69 | ||||||
May 15, 2026 | 5.1M | 38.5M | 3.9M | 13.30% | 1.32 | ||||||
Apr 30, 2026 | 6.2M | 38.5M | 984.0K | 16.12% | 6.32 | ||||||
Apr 15, 2026 | 6.7M | 38.4M | 1.1M | 17.34% | 6.24 | ||||||
Mar 31, 2026 | 7.2M | 38.4M | 1.2M | 18.66% | 5.93 | ||||||
Mar 13, 2026 | 6.1M | 38.4M | 1.5M | 15.85% | 4.11 | ||||||
Feb 27, 2026 | 5.8M | 38.5M | 1.8M | 15.05% | 3.23 | ||||||
Feb 13, 2026 | 5.3M | 38.5M | 1.3M | 13.91% | 4.06 | ||||||
Jan 30, 2026 | 5.3M | 38.4M | 1.5M | 13.73% | 3.51 | ||||||
Jan 15, 2026 | 6.0M | 38.4M | 1.8M | 15.55% | 3.31 | ||||||
Dec 31, 2025 | 6.3M | 38.4M | 1.6M | 16.37% | 4.02 | ||||||
Dec 15, 2025 | 5.7M | 38.4M | 2.0M | 14.90% | 2.86 | ||||||
Nov 28, 2025 | 5.3M | 38.4M | 1.2M | 13.73% | 4.51 | ||||||
Nov 14, 2025 | 5.3M | 38.4M | 1.2M | 13.84% | 4.57 | ||||||
Oct 31, 2025 | 5.0M | 38.4M | 1.6M | 13.03% | 3.14 | ||||||
Oct 15, 2025 | 4.2M | 38.4M | 1.1M | 11.01% | 3.70 | ||||||
Sep 30, 2025 | 4.9M | 38.4M | 1.2M | 12.62% | 4.13 | ||||||
Sep 15, 2025 | 5.5M | 38.4M | 1.3M | 14.20% | 4.27 | ||||||
Aug 29, 2025 | 5.5M | 38.4M | 1.1M | 14.38% | 5.26 | ||||||
Aug 15, 2025 | 5.3M | 38.4M | 1.7M | 13.86% | 3.17 | ||||||
Jul 31, 2025 | 5.9M | 38.4M | 1.7M | 15.25% | 3.36 | ||||||
Jul 15, 2025 | 5.8M | 38.4M | 1.0M | 15.14% | 5.63 | ||||||
Jun 30, 2025 | 5.8M | 38.4M | 1.3M | 15.19% | 4.42 | ||||||
Jun 13, 2025 | 5.6M | 38.4M | 1.3M | 14.62% | 4.37 | ||||||
May 30, 2025 | 5.3M | 38.4M | 1.3M | 13.69% | 3.92 | ||||||
May 15, 2025 | 5.0M | 38.4M | 2.0M | 13.12% | 2.53 | ||||||
Apr 30, 2025 | 4.2M | 38.4M | 1.3M | 10.96% | 3.20 | ||||||
Apr 15, 2025 | 4.1M | 38.4M | 1.8M | 10.57% | 2.29 | ||||||
Mar 31, 2025 | 4.3M | 38.4M | 1.1M | 11.17% | 3.99 | ||||||
Mar 14, 2025 | 4.1M | 38.4M | 1.7M | 10.61% | 2.47 | ||||||
Feb 28, 2025 | 4.2M | 38.4M | 2.2M | 10.86% | 1.86 | ||||||
Feb 14, 2025 | 3.8M | 38.4M | 1.2M | 9.92% | 3.28 | ||||||
Jan 31, 2025 | 3.9M | 38.4M | 1.1M | 10.08% | 3.42 | ||||||
Jan 15, 2025 | 3.8M | 38.4M | 1.4M | 9.98% | 2.70 | ||||||
Dec 31, 2024 | 3.9M | 38.4M | 721.8K | 10.05% | 5.35 | ||||||
Dec 13, 2024 | 4.1M | 38.4M | 683.7K | 10.74% | 6.04 | ||||||
Nov 29, 2024 | 3.9M | 38.4M | 795.7K | 10.15% | 4.91 | ||||||
Nov 15, 2024 | 3.8M | 38.4M | 949.4K | 10.00% | 4.05 | ||||||
Oct 31, 2024 | 3.6M | 38.4M | 1.2M | 9.24% | 2.99 | ||||||
Oct 15, 2024 | 3.6M | 38.4M | 956.7K | 9.27% | 3.73 | ||||||
Sep 30, 2024 | 3.8M | 38.4M | 721.1K | 9.86% | 5.26 | ||||||
Sep 13, 2024 | 4.0M | 38.4M | 838.7K | 10.42% | 4.78 | ||||||
Aug 30, 2024 | 3.9M | 38.4M | 814.4K | 10.06% | 4.75 | ||||||
Aug 15, 2024 | 4.0M | 38.4M | 1.4M | 10.34% | 2.82 | ||||||
Jul 31, 2024 | 4.2M | 38.4M | 1.2M | 10.88% | 3.40 | ||||||
Jul 15, 2024 | 4.4M | 38.4M | 839.6K | 11.46% | 5.25 | ||||||
Jun 28, 2024 | 4.0M | 38.4M | 861.4K | 10.35% | 4.62 | ||||||
Jun 14, 2024 | 3.6M | 38.4M | 770.6K | 9.34% | 4.66 | ||||||
May 31, 2024 | 3.7M | 38.4M | 645.8K | 9.70% | 5.77 | ||||||
May 15, 2024 | 3.6M | 38.4M | 959.7K | 9.44% | 3.78 | ||||||
Apr 30, 2024 | 3.9M | 38.4M | 700.9K | 10.11% | 5.54 | ||||||
Apr 15, 2024 | 3.6M | 38.4M | 670.3K | 9.46% | 5.43 | ||||||
Mar 28, 2024 | 3.2M | 38.4M | 1.0M | 8.21% | 3.14 | ||||||
Mar 15, 2024 | 3.3M | 38.4M | 905.3K | 8.46% | 3.59 | ||||||
Feb 29, 2024 | 3.2M | 38.4M | 1.1M | 8.26% | 2.86 | ||||||
Feb 15, 2024 | 3.5M | 38.4M | 1.3M | 9.11% | 2.62 | ||||||
Jan 31, 2024 | 3.5M | 38.4M | 953.2K | 9.23% | 3.72 | ||||||
Jan 12, 2024 | 3.4M | 38.4M | 861.0K | 8.72% | 3.90 | ||||||
Dec 29, 2023 | 3.3M | 38.4M | 658.9K | 8.63% | 5.04 | ||||||
Dec 15, 2023 | 3.1M | 38.4M | 999.2K | 8.02% | 3.09 | ||||||
Nov 30, 2023 | 2.8M | 38.4M | 512.0K | 7.39% | 5.55 | ||||||
Nov 15, 2023 | 2.9M | 38.4M | 1.0M | 7.43% | 2.83 | ||||||
Oct 31, 2023 | 3.1M | 38.4M | 738.4K | 8.08% | 4.21 | ||||||
Oct 13, 2023 | 3.0M | 38.4M | 782.6K | 7.83% | 3.85 | ||||||
Sep 29, 2023 | 3.3M | 38.4M | 756.7K | 8.67% | 4.41 | ||||||
Sep 15, 2023 | 3.1M | 38.4M | 869.6K | 7.96% | 3.52 | ||||||
Aug 31, 2023 | 2.8M | 38.4M | 648.7K | 7.33% | 4.35 | ||||||
Aug 15, 2023 | 2.6M | 38.4M | 869.8K | 6.80% | 3.01 | ||||||
Jul 31, 2023 | 2.3M | 38.4M | 566.4K | 5.90% | 4.00 | ||||||
Jul 14, 2023 | 2.4M | 38.4M | 620.1K | 6.37% | 3.95 | ||||||
Jun 30, 2023 | 2.6M | 38.4M | 846.6K | 6.75% | 3.07 | ||||||
Jun 15, 2023 | 2.5M | 38.4M | 721.9K | 6.39% | 3.40 | ||||||
May 31, 2023 | 2.6M | 38.4M | 769.3K | 6.71% | 3.35 | ||||||
May 15, 2023 | 2.9M | 38.4M | 1.5M | 7.58% | 1.89 | ||||||
Apr 28, 2023 | 3.7M | 38.4M | 516.0K | 9.70% | 7.23 | ||||||
Apr 14, 2023 | 3.9M | 38.4M | 743.3K | 10.02% | 5.18 | ||||||
Mar 31, 2023 | 3.9M | 38.4M | 747.7K | 10.22% | 5.25 | ||||||
Mar 15, 2023 | 3.4M | 38.4M | 841.4K | 8.75% | 4.00 | ||||||
Feb 28, 2023 | 3.1M | 38.4M | 1.3M | 8.05% | 2.39 | ||||||
Feb 15, 2023 | 2.9M | 38.4M | 820.7K | 7.51% | 3.52 | ||||||
Jan 31, 2023 | 3.3M | 38.4M | 697.1K | 8.47% | 4.67 | ||||||
Jan 13, 2023 | 3.1M | 38.4M | 1.3M | 8.09% | 2.44 | ||||||
Dec 30, 2022 | 2.8M | 38.4M | 637.7K | 7.31% | 4.41 | ||||||
Dec 15, 2022 | 2.9M | 38.4M | 617.1K | 7.54% | 4.70 | ||||||
Nov 30, 2022 | 2.9M | 38.4M | 601.3K | 7.66% | 4.90 | ||||||
Nov 15, 2022 | 2.9M | 38.4M | 1.0M | 7.60% | 2.90 | ||||||
Oct 31, 2022 | 3.4M | 38.4M | 870.0K | 8.75% | 3.87 | ||||||
Oct 14, 2022 | 4.0M | 38.4M | 847.7K | 10.29% | 4.67 | ||||||
Sep 30, 2022 | 4.2M | 38.4M | 853.3K | 10.85% | 4.89 | ||||||
Sep 15, 2022 | 3.9M | 38.4M | 747.7K | 10.12% | 5.20 | ||||||
Aug 31, 2022 | 3.4M | 38.4M | 608.4K | 8.91% | 5.63 | ||||||
Aug 15, 2022 | 3.1M | 38.4M | 1.1M | 8.06% | 2.83 | ||||||
Jul 29, 2022 | 3.9M | 38.4M | 883.1K | 10.10% | 4.40 | ||||||
Jul 15, 2022 | 4.3M | 38.4M | 887.1K | 11.16% | 4.84 | ||||||
Jun 30, 2022 | 4.1M | 38.4M | 721.9K | 10.78% | 5.74 | ||||||
Jun 15, 2022 | 4.0M | 38.4M | 683.5K | 10.51% | 5.91 | ||||||
May 31, 2022 | 3.6M | 38.4M | 1.1M | 9.39% | 3.15 | ||||||
May 13, 2022 | 3.5M | 38.4M | 1.2M | 9.09% | 2.95 | ||||||
Apr 29, 2022 | 3.7M | 38.4M | 809.9K | 9.53% | 4.52 | ||||||
Apr 14, 2022 | 3.7M | 38.4M | 827.2K | 9.57% | 4.45 | ||||||
Mar 31, 2022 | 3.4M | 38.4M | 738.4K | 8.88% | 4.62 | ||||||
Mar 15, 2022 | 3.0M | 38.4M | 885.9K | 7.79% | 3.38 | ||||||
Feb 28, 2022 | 3.0M | 38.4M | 1.4M | 7.92% | 2.12 | ||||||
Feb 15, 2022 | 3.4M | 38.4M | 743.2K | 8.80% | 4.55 | ||||||
Jan 31, 2022 | 3.3M | 38.4M | 919.0K | 8.57% | 3.59 | ||||||
Jan 14, 2022 | 3.4M | 38.4M | 1.2M | 8.93% | 2.87 | ||||||
Dec 31, 2021 | 3.1M | 38.4M | 691.5K | 8.00% | 4.45 | ||||||
Dec 15, 2021 | 3.0M | 38.4M | 760.6K | 7.82% | 3.95 | ||||||
Nov 30, 2021 | 3.5M | 38.4M | 547.2K | 8.98% | 6.31 | ||||||
Nov 15, 2021 | 3.4M | 38.4M | 2.0M | 8.81% | 1.66 | ||||||
Oct 29, 2021 | 4.5M | 38.4M | 884.0K | 11.67% | 5.08 | ||||||
Oct 15, 2021 | 4.0M | 38.4M | 650.3K | 10.40% | 6.15 | ||||||
Sep 30, 2021 | 3.5M | 38.4M | 696.1K | 9.03% | 4.99 | ||||||
Sep 15, 2021 | 3.4M | 38.4M | 544.8K | 8.86% | 6.25 | ||||||
Aug 31, 2021 | 3.3M | 38.4M | 484.8K | 8.47% | 6.72 | ||||||
Aug 13, 2021 | 3.2M | 38.4M | 786.7K | 8.42% | 4.11 | ||||||
Jul 30, 2021 | 2.8M | 38.4M | 646.4K | 7.38% | 4.39 | ||||||
Jul 15, 2021 | 3.2M | 38.4M | 605.8K | 8.41% | 5.34 | ||||||
Jun 30, 2021 | 3.4M | 38.4M | 752.1K | 8.93% | 4.56 | ||||||
Jun 15, 2021 | 3.7M | 38.4M | 1.1M | 9.69% | 3.35 | ||||||
May 28, 2021 | 3.8M | 38.4M | 1.2M | 10.01% | 3.19 | ||||||
May 14, 2021 | 4.2M | 38.4M | 1.3M | 10.80% | 3.10 | ||||||
Apr 30, 2021 | 3.9M | 38.4M | 452.0K | 10.15% | 8.63 | ||||||
Apr 15, 2021 | 4.2M | 38.4M | 444.9K | 10.99% | 9.50 | ||||||
Mar 31, 2021 | 3.8M | 38.4M | 542.6K | 9.88% | 7.00 | ||||||
Mar 15, 2021 | 3.8M | 38.4M | 848.1K | 9.84% | 4.46 | ||||||
Feb 26, 2021 | 3.7M | 38.4M | 567.0K | 9.62% | 6.52 | ||||||
Feb 12, 2021 | 3.7M | 38.4M | 688.2K | 9.71% | 5.43 | ||||||
Jan 29, 2021 | 4.5M | 38.4M | 1.2M | 11.58% | 3.67 | ||||||
Jan 15, 2021 | 5.3M | 38.4M | 962.4K | 13.91% | 5.56 | ||||||
Dec 31, 2020 | 5.3M | 38.4M | 571.7K | 13.74% | 9.24 | ||||||
Dec 15, 2020 | 5.8M | 38.4M | 556.9K | 15.15% | 10.46 | ||||||
Nov 30, 2020 | 6.1M | 38.4M | 635.4K | 15.90% | 9.62 | ||||||
Nov 13, 2020 | 6.1M | 38.4M | 929.2K | 15.85% | 6.56 | ||||||
Oct 30, 2020 | 6.3M | 38.4M | 723.6K | 16.26% | 8.64 | ||||||
Oct 15, 2020 | 6.9M | 38.4M | 808.1K | 17.94% | 8.54 | ||||||
Sep 30, 2020 | 7.4M | 38.4M | 817.7K | 19.12% | 8.99 | ||||||
Sep 15, 2020 | 7.6M | 38.4M | 1.2M | 19.90% | 6.62 | ||||||
Aug 31, 2020 | 8.0M | 38.4M | 1.4M | 20.72% | 5.71 | ||||||
Aug 14, 2020 | 7.7M | 38.4M | 1.3M | 20.00% | 6.11 | ||||||
Jul 31, 2020 | 8.3M | 38.4M | 967.7K | 21.48% | 8.53 | ||||||
Jul 15, 2020 | 8.6M | 38.4M | 1.3M | 22.43% | 6.54 | ||||||
Jun 30, 2020 | 9.2M | 38.4M | 1.4M | 23.97% | 6.81 | ||||||
Jun 15, 2020 | 8.3M | 38.4M | 1.5M | 21.71% | 5.65 | ||||||
May 29, 2020 | 8.6M | 38.4M | 991.1K | 22.45% | 8.71 | ||||||
May 15, 2020 | 8.3M | 38.4M | 2.0M | 21.54% | 4.09 | ||||||
Apr 30, 2020 | 8.6M | 38.4M | 2.5M | 22.36% | 3.47 | ||||||
Apr 15, 2020 | 8.8M | 38.4M | 2.3M | 22.78% | 3.88 | ||||||
Mar 31, 2020 | 9.3M | 38.4M | 2.3M | 24.19% | 4.10 | ||||||
Mar 13, 2020 | 8.9M | 38.4M | 2.1M | 23.13% | 4.24 | ||||||
Feb 28, 2020 | 6.8M | 38.4M | 2.9M | 17.60% | 2.30 | ||||||
Feb 14, 2020 | 5.9M | 38.4M | 1.3M | 15.27% | 4.56 | ||||||
Jan 31, 2020 | 5.9M | 38.4M | 2.1M | 15.33% | 2.75 | ||||||
Jan 15, 2020 | 5.3M | 38.4M | 1.4M | 13.87% | 3.76 | ||||||
Dec 31, 2019 | 4.9M | 38.4M | 1.1M | 12.67% | 4.46 | ||||||
Dec 13, 2019 | 4.8M | 38.4M | 1.0M | 12.40% | 4.76 | ||||||
Nov 29, 2019 | 4.6M | 38.4M | 1.2M | 12.01% | 3.87 | ||||||
Nov 15, 2019 | 5.4M | 38.4M | 3.4M | 14.07% | 1.58 | ||||||
Oct 31, 2019 | 4.4M | 38.4M | 711.9K | 11.43% | 6.17 | ||||||
Oct 15, 2019 | 4.7M | 38.4M | 600.4K | 12.16% | 7.78 | ||||||
Sep 30, 2019 | 4.8M | 38.4M | 843.8K | 12.45% | 5.67 | ||||||
Sep 13, 2019 | 4.6M | 38.4M | 1.0M | 11.97% | 4.55 | ||||||
Aug 30, 2019 | 4.7M | 38.4M | 814.9K | 12.20% | 5.76 | ||||||
Aug 15, 2019 | 4.6M | 38.4M | 2.0M | 11.97% | 2.33 | ||||||
Jul 31, 2019 | 4.0M | 38.4M | 632.1K | 10.37% | 6.31 | ||||||
Jul 15, 2019 | 4.3M | 38.4M | 681.5K | 11.10% | 6.26 | ||||||
Jun 28, 2019 | 4.3M | 38.4M | 667.0K | 11.08% | 6.38 | ||||||
Jun 14, 2019 | 4.6M | 38.4M | 584.8K | 12.09% | 7.95 | ||||||
May 31, 2019 | 4.8M | 38.4M | 597.7K | 12.39% | 7.97 | ||||||
May 15, 2019 | 4.7M | 38.4M | 1.4M | 12.28% | 3.45 | ||||||
Apr 30, 2019 | 4.9M | 38.4M | 432.0K | 12.80% | 11.39 | ||||||
Apr 15, 2019 | 4.9M | 38.4M | 496.7K | 12.85% | 9.95 | ||||||
Mar 29, 2019 | 5.1M | 38.4M | 546.6K | 13.26% | 9.33 | ||||||
Mar 15, 2019 | 4.9M | 38.4M | 676.2K | 12.87% | 7.32 | ||||||
Feb 28, 2019 | 4.9M | 38.4M | 1.2M | 12.66% | 4.17 | ||||||
Feb 15, 2019 | 4.9M | 38.4M | 415.8K | 12.84% | 11.87 | ||||||
Jan 31, 2019 | 4.7M | 38.4M | 754.7K | 12.26% | 6.24 | ||||||
Jan 15, 2019 | 4.5M | 38.4M | 624.4K | 11.77% | 7.25 | ||||||
Dec 31, 2018 | 4.4M | 38.4M | 667.3K | 11.32% | 6.52 | ||||||
Dec 14, 2018 | 4.4M | 38.4M | 711.4K | 11.51% | 6.22 | ||||||
Nov 30, 2018 | 4.7M | 38.4M | 745.0K | 12.33% | 6.36 | ||||||
Nov 15, 2018 | 5.2M | 38.4M | 1.2M | 13.47% | 4.31 | ||||||
Oct 31, 2018 | 4.9M | 38.4M | 656.4K | 12.84% | 7.52 | ||||||
Oct 15, 2018 | 4.9M | 38.4M | 646.4K | 12.76% | 7.59 | ||||||
Sep 28, 2018 | 5.3M | 38.4M | 739.0K | 13.67% | 7.11 | ||||||
Sep 14, 2018 | 5.5M | 38.4M | 638.8K | 14.32% | 8.62 | ||||||
Aug 31, 2018 | 5.6M | 38.4M | 572.6K | 14.67% | 9.85 | ||||||
Aug 15, 2018 | 5.8M | 38.4M | 1.4M | 15.05% | 4.23 | ||||||
Jul 31, 2018 | 6.8M | 38.4M | 772.7K | 17.63% | 8.77 | ||||||
Jul 13, 2018 | 7.1M | 38.4M | 1.2M | 18.42% | 6.14 | ||||||
Jun 29, 2018 | 7.7M | 38.4M | 831.3K | 19.92% | 9.21 | ||||||
Jun 15, 2018 | 8.7M | 38.4M | 1.1M | 22.60% | 8.00 | ||||||
May 31, 2018 | 8.2M | 38.4M | 929.8K | 21.23% | 8.78 | ||||||
May 15, 2018 | 8.4M | 38.4M | 1.9M | 21.82% | 4.35 | ||||||
Apr 30, 2018 | 7.8M | 38.4M | 564.8K | 20.24% | 13.78 | ||||||
Apr 13, 2018 | 7.4M | 38.4M | 537.0K | 19.15% | 13.71 | ||||||
Mar 29, 2018 | 7.1M | 38.4M | 485.2K | 18.40% | 14.58 | ||||||
Mar 15, 2018 | 7.1M | 38.4M | 623.5K | 18.42% | 11.36 | ||||||
Feb 28, 2018 | 7.4M | 38.4M | 1.9M | 19.19% | 3.95 | ||||||
Feb 15, 2018 | 7.5M | 38.4M | 1.1M | 19.40% | 6.61 | ||||||
Jan 31, 2018 | 7.3M | 38.4M | 715.5K | 18.94% | 10.18 | ||||||
Jan 12, 2018 | 8.7M | 38.4M | 686.2K | 22.53% | 12.62 | ||||||
Dec 29, 2017 | 9.0M | 38.4M | 506.6K | 23.31% | 17.69 | ||||||