Shake Shack Inc. ( SHAK) - Price History
Monthly price history for SHAK (Shake Shack Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $55.53 | $55.53 |
| May 2026 | $64.31 | $64.31 |
| April 2026 | $102.46 | $102.46 |
| March 2026 | $88.47 | $88.47 |
| February 2026 | $96.01 | $96.01 |
| January 2026 | $88.57 | $88.57 |
| December 2025 | $81.17 | $81.17 |
| November 2025 | $87.48 | $87.48 |
| October 2025 | $96.51 | $96.51 |
| September 2025 | $93.61 | $93.61 |
| August 2025 | $106 | $106 |
| July 2025 | $120.34 | $120.34 |
| June 2025 | $140.60 | $140.60 |
| May 2025 | $129.79 | $129.79 |
| April 2025 | $87.74 | $87.74 |
| March 2025 | $88.17 | $88.17 |
| February 2025 | $108.60 | $108.60 |
| January 2025 | $118.13 | $118.13 |
| December 2024 | $129.80 | $129.80 |
| November 2024 | $133.73 | $133.73 |
| October 2024 | $121.67 | $121.67 |
| September 2024 | $103.21 | $103.21 |
| August 2024 | $99.41 | $99.41 |
| July 2024 | $87.62 | $87.62 |
| June 2024 | $90 | $90 |
| May 2024 | $94.89 | $94.89 |
| April 2024 | $105.85 | $105.85 |
| March 2024 | $104.03 | $104.03 |
| February 2024 | $106.32 | $106.32 |
| January 2024 | $75.56 | $75.56 |
| December 2023 | $74.12 | $74.12 |
| November 2023 | $60.56 | $60.56 |
| October 2023 | $56.04 | $56.04 |
| September 2023 | $58.07 | $58.07 |
| August 2023 | $70 | $70 |
| July 2023 | $77.66 | $77.66 |
| June 2023 | $77.72 | $77.72 |
| May 2023 | $66.17 | $66.17 |
| April 2023 | $54.81 | $54.81 |
| March 2023 | $55.49 | $55.49 |
| February 2023 | $55.79 | $55.79 |
| January 2023 | $56.88 | $56.88 |
| December 2022 | $41.53 | $41.53 |
| November 2022 | $52.60 | $52.60 |
| October 2022 | $55.57 | $55.57 |
| September 2022 | $44.98 | $44.98 |
| August 2022 | $47.66 | $47.66 |
| July 2022 | $51.46 | $51.46 |
| June 2022 | $39.48 | $39.48 |
| May 2022 | $48.65 | $48.65 |
| April 2022 | $57.83 | $57.83 |
| March 2022 | $67.90 | $67.90 |
| February 2022 | $74.72 | $74.72 |
| January 2022 | $66.07 | $66.07 |
| December 2021 | $72.16 | $72.16 |
| November 2021 | $72.99 | $72.99 |
| October 2021 | $69.17 | $69.17 |
| September 2021 | $78.46 | $78.46 |
| August 2021 | $86.75 | $86.75 |
| July 2021 | $100.54 | $100.54 |
| June 2021 | $107.02 | $107.02 |
| May 2021 | $93.98 | $93.98 |
| April 2021 | $108.75 | $108.75 |
| March 2021 | $112.77 | $112.77 |
| February 2021 | $118.48 | $118.48 |
| January 2021 | $113.42 | $113.42 |
| December 2020 | $84.78 | $84.78 |
| November 2020 | $81.66 | $81.66 |
| October 2020 | $67.52 | $67.52 |
| September 2020 | $64.48 | $64.48 |
| August 2020 | $68.25 | $68.25 |
| July 2020 | $48.55 | $48.55 |
| June 2020 | $52.98 | $52.98 |
| May 2020 | $55.55 | $55.55 |
| April 2020 | $54.51 | $54.51 |
| March 2020 | $37.74 | $37.74 |
| February 2020 | $59.44 | $59.44 |
| January 2020 | $67.45 | $67.45 |
| December 2019 | $59.57 | $59.57 |
| November 2019 | $61.98 | $61.98 |
| October 2019 | $82.28 | $82.28 |
| September 2019 | $98.04 | $98.04 |
| August 2019 | $99.16 | $99.16 |
| July 2019 | $74.66 | $74.66 |
| June 2019 | $72.20 | $72.20 |
| May 2019 | $61.35 | $61.35 |
| April 2019 | $61.30 | $61.30 |
| March 2019 | $59.15 | $59.15 |
| February 2019 | $55.14 | $55.14 |
| January 2019 | $47.76 | $47.76 |
| December 2018 | $45.42 | $45.42 |
| November 2018 | $55.55 | $55.55 |
| October 2018 | $52.89 | $52.89 |
| September 2018 | $63.01 | $63.01 |
| August 2018 | $60.45 | $60.45 |
| July 2018 | $62.33 | $62.33 |
| June 2018 | $66.18 | $66.18 |
| May 2018 | $59.62 | $59.62 |
| April 2018 | $47.61 | $47.61 |
| March 2018 | $41.63 | $41.63 |
| February 2018 | $38.99 | $38.99 |
| January 2018 | $43.71 | $43.71 |
| December 2017 | $43.20 | $43.20 |
| November 2017 | $41.10 | $41.10 |
| October 2017 | $37.96 | $37.96 |
| September 2017 | $33.23 | $33.23 |
| August 2017 | $30.92 | $30.92 |
| July 2017 | $33.01 | $33.01 |
| June 2017 | $34.88 | $34.88 |
| May 2017 | $37.02 | $37.02 |
| April 2017 | $33.94 | $33.94 |
| March 2017 | $33.40 | $33.40 |
| February 2017 | $35.83 | $35.83 |
| January 2017 | $35.31 | $35.31 |
| December 2016 | $35.79 | $35.79 |
| November 2016 | $36.88 | $36.88 |
| October 2016 | $31.89 | $31.89 |
| September 2016 | $34.67 | $34.67 |
| August 2016 | $35.30 | $35.30 |
| July 2016 | $40.01 | $40.01 |
| June 2016 | $36.43 | $36.43 |
| May 2016 | $38.30 | $38.30 |
| April 2016 | $36.52 | $36.52 |
| March 2016 | $37.32 | $37.32 |
| February 2016 | $41.63 | $41.63 |
| January 2016 | $34.58 | $34.58 |
| December 2015 | $39.60 | $39.60 |
| November 2015 | $45.95 | $45.95 |
| October 2015 | $45.57 | $45.57 |
| September 2015 | $47.40 | $47.40 |
| August 2015 | $49.94 | $49.94 |
| July 2015 | $68.05 | $68.05 |
| June 2015 | $60.27 | $60.27 |
| May 2015 | $82.81 | $82.81 |
| April 2015 | $68.75 | $68.75 |
| March 2015 | $50.05 | $50.05 |
| February 2015 | $43.15 | $43.15 |
| January 2015 | $45.90 | $45.90 |
SHAK
Price: $55.53
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.98 USD
P/E Ratio: 65.82
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 473000
Ebitda: 139.4 millionMarket Capitalization: 2.8 billion