Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| SHAK Historical Stock Prices |
| Preferred Stock Newsletter |
| SHAK Options Chain |
| Stock Message Boards |
Shake Shack (SHAK) has the following price history information. Looking back at SHAK historical stock prices for the last five trading days, on April 16, 2024, SHAK opened at $96.16, traded as high as $97.03 and as low as $94.55, and closed at $96.53. Trading volume was a total of 578.80K shares. On April 17, 2024, SHAK opened at $97.56, traded as high as $97.57 and as low as $93.46, and closed at $94.91. Trading volume was a total of 741.40K shares. On April 18, 2024, SHAK opened at $95.79, traded as high as $97.37 and as low as $95.05, and closed at $95.23. Trading volume was a total of 454.70K shares. On April 19, 2024, SHAK opened at $94.28, traded as high as $96.94 and as low as $93.77, and closed at $94.40. Trading volume was a total of 685.20K shares. On April 22, 2024, SHAK opened at $94.64, traded as high as $95.56 and as low as $92.93, and closed at $95.40. Trading volume was a total of 607.70K shares.
SHAK Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Shake Shack shares, starting with a $10,000 purchase of SHAK, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 02/02/2015 | |
| End date: | 04/22/2024 | |
| Start price/share: | $43.99 | |
| End price/share: | $95.40 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 116.87% | |
| Average Annual Total Return: | 8.76% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $21,692.82 | |
| Years: | 9.22 | |
 | |||||
| SHAK Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $96.16 | $97.03 | $94.55 | $96.53 | 578.80K |
| 04/17/2024 | $97.56 | $97.57 | $93.46 | $94.91 | 741.40K |
| 04/18/2024 | $95.79 | $97.37 | $95.05 | $95.23 | 454.70K |
| 04/19/2024 | $94.28 | $96.94 | $93.77 | $94.40 | 685.20K |
| 04/22/2024 | $94.64 | $95.56 | $92.93 | $95.40 | 607.70K |
|
| About Shake Shack |
| Shake Shack is a holding company. Through its subsidiary, Co. is a roadside burger stand serving an American menu of burgers, chicken sandwiches, hot dogs, crinkle cut fries, shakes, frozen custard, beer and wine. Co.'s menu include: Burgers, which include the SmokeShack®, 'Shroom Burger™ (a vegetarian burger), Shack Stack®, Avocado Bacon Burger and Hamburger; Chicken, which includes Co.'s Chicken Shack; Crinkle Cut Fries, which are made from Yukon potatoes; Hot Dogs; Shakes and Frozen Custard, which is crafted from its proprietary vanilla and chocolate recipes; and Beer, Wine and Beverages, which include its Shack Red® ,Shack White® and Shack Rose wines. |
| SHAK Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $96.53 |
| 04/17/2024 | $94.91 |
| 04/18/2024 | $95.23 |
| 04/19/2024 | $94.40 |
| 04/22/2024 | $95.40 |
| Services Historical Prices |
| SHAK is categorized under the Services sector; below are some other companies in the same sector:
SHFL Historical Stock Prices Also explore: SHAK shares outstanding history
|
Free SHAK Email Alerts:
SHAK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.