Shake Shack Stock Price History
| SHAK Stock | USD 134.86 0.07 0.05% |
Below is the normalized historical share price chart for Shake Shack extending back to January 30, 2015. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Shake Shack stands at 134.86, as last reported on the 20th of July, with the highest price reaching 136.01 and the lowest price hitting 133.44 during the day.
If you're considering investing in Shake Stock, it is important to understand the factors that can impact its price. Shake Shack appears to be very steady, given 3 months investment horizon. Shake Shack owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.36, which indicates the firm had a 0.36 % return per unit of risk over the last 3 months. By inspecting Shake Shack's technical indicators, you can evaluate if the expected return of 0.81% is justified by implied risk. Please review Shake Shack's Semi Deviation of 1.08, coefficient of variation of 294.65, and Risk Adjusted Performance of 0.3228 to confirm if our risk estimates are consistent with your expectations. Preferred Stock Total Equity is expected to rise to 9,867 this year, although the value of Total Stockholder Equity will most likely fall to about 288.7 M. . At this time, Shake Shack's Price Earnings Ratio is quite stable compared to the past year. Price Book Value Ratio is expected to rise to 42.96 this year, although the value of Price To Operating Cash Flows Ratio will most likely fall to 20.54. Shake Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 30th of January 2015 | 200 Day MA 115.079 | 50 Day MA 127.8954 | Beta 1.778 |
Sharpe Ratio = 0.3632
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SHAK | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.22 actual daily | 19 81% of assets are more volatile |
Expected Return
| 0.81 actual daily | 16 84% of assets have higher returns |
Risk-Adjusted Return
| 0.36 actual daily | 28 72% of assets perform better |
Based on monthly moving average Shake Shack is performing at about 28% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Shake Shack by adding it to a well-diversified portfolio.
Price Book 11.4603 | Enterprise Value Ebitda 47.6144 | Price Sales 4.4848 | Shares Float 38.4 M | Wall Street Target Price 123.3333 |
Shake Shack Stock Price History Chart
There are several ways to analyze Shake Stock price data. The simplest method is using a basic Shake candlestick price chart, which shows Shake Shack price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 10, 2025 | 142.03 |
| Lowest Price | April 30, 2025 | 87.74 |
Shake Shack July 20, 2025 Stock Price Synopsis
Various analyses of Shake Shack's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Shake Stock. It can be used to describe the percentage change in the price of Shake Shack from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Shake Stock.| Shake Shack Price Daily Balance Of Power | (0.03) | |
| Shake Shack Price Rate Of Daily Change | 1.00 | |
| Shake Shack Price Action Indicator | 0.10 |
Shake Shack July 20, 2025 Stock Price Analysis
Shake Stock Price History Data
The price series of Shake Shack for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 61.58 with a coefficient of variation of 16.61. The price distribution for the period has arithmetic mean of 118.25. The median price for the last 90 days is 126.35.| Open | High | Low | Close | Volume | ||
07/20/2025 | 136.01 | 136.01 | 133.44 | 134.86 | ||
07/18/2025 | 136.01 | 136.01 | 133.44 | 134.86 | 842,216 | |
| 07/17/2025 | 134.98 | 137.14 | 132.41 | 134.93 | 1,104,495 | |
| 07/16/2025 | 137.98 | 139.04 | 135.29 | 136.88 | 882,112 | |
| 07/15/2025 | 140.68 | 140.68 | 136.90 | 137.12 | 786,652 | |
| 07/14/2025 | 139.87 | 141.78 | 139.00 | 140.04 | 970,739 | |
| 07/11/2025 | 141.85 | 142.05 | 138.56 | 140.05 | 774,763 | |
| 07/10/2025 | 140.90 | 144.65 | 140.48 | 142.03 | 880,440 | |
07/09/2025 | 141.23 | 141.23 | 138.22 | 140.73 | 1,405,369 | |
07/08/2025 | 138.63 | 140.19 | 138.09 | 139.12 | 1,113,980 | |
07/07/2025 | 140.58 | 142.85 | 138.93 | 140.41 | 1,092,700 | |
07/03/2025 | 140.16 | 142.51 | 138.01 | 141.95 | 525,400 | |
07/02/2025 | 138.69 | 141.65 | 138.00 | 141.26 | 1,406,500 | |
07/01/2025 | 138.91 | 140.53 | 137.02 | 138.38 | 1,235,652 | |
06/30/2025 | 139.88 | 141.06 | 138.22 | 140.60 | 1,039,845 | |
06/27/2025 | 138.74 | 139.04 | 135.28 | 138.48 | 1,256,506 | |
| 06/26/2025 | 136.07 | 140.63 | 134.27 | 138.42 | 1,651,346 | |
06/25/2025 | 135.80 | 137.07 | 133.08 | 133.90 | 788,500 | |
06/24/2025 | 137.77 | 139.64 | 133.83 | 133.93 | 1,232,485 | |
06/23/2025 | 132.23 | 136.90 | 127.26 | 135.51 | 1,168,029 | |
| 06/20/2025 | 130.00 | 133.11 | 129.45 | 133.01 | 1,486,686 | |
06/18/2025 | 125.62 | 129.10 | 123.17 | 128.52 | 1,572,146 | |
06/17/2025 | 125.90 | 126.49 | 124.12 | 125.21 | 899,400 | |
06/16/2025 | 125.62 | 129.58 | 125.37 | 127.21 | 1,363,157 | |
06/13/2025 | 124.89 | 127.21 | 123.52 | 123.71 | 966,400 | |
06/12/2025 | 126.14 | 128.31 | 125.66 | 128.16 | 936,451 | |
06/11/2025 | 126.38 | 128.25 | 125.89 | 127.66 | 797,013 | |
06/10/2025 | 124.95 | 127.25 | 123.95 | 125.32 | 1,010,900 | |
06/09/2025 | 129.90 | 129.90 | 124.50 | 124.50 | 1,326,527 | |
06/06/2025 | 129.83 | 129.83 | 126.47 | 129.19 | 1,045,700 | |
06/05/2025 | 127.08 | 131.38 | 126.67 | 128.36 | 2,067,711 | |
06/04/2025 | 127.48 | 128.12 | 126.39 | 126.95 | 977,053 | |
06/03/2025 | 128.50 | 129.12 | 125.43 | 127.50 | 1,643,154 | |
06/02/2025 | 126.52 | 128.39 | 123.04 | 128.39 | 2,077,599 | |
05/30/2025 | 125.96 | 130.61 | 125.59 | 129.79 | 1,154,758 | |
05/29/2025 | 127.51 | 129.60 | 125.70 | 126.64 | 1,466,506 | |
05/28/2025 | 125.70 | 127.28 | 125.70 | 126.57 | 886,800 | |
05/27/2025 | 119.78 | 126.54 | 119.62 | 126.35 | 1,950,418 | |
05/23/2025 | 114.47 | 118.27 | 113.69 | 117.62 | 1,417,506 | |
05/22/2025 | 114.10 | 118.57 | 113.98 | 117.29 | 1,245,000 | |
05/21/2025 | 115.40 | 116.66 | 113.58 | 114.12 | 1,093,384 | |
05/20/2025 | 116.12 | 118.03 | 115.80 | 117.23 | 1,148,141 | |
05/19/2025 | 115.02 | 118.36 | 114.00 | 117.36 | 1,422,695 | |
05/16/2025 | 117.04 | 119.29 | 116.25 | 119.19 | 1,124,247 | |
05/15/2025 | 115.76 | 118.12 | 114.59 | 117.09 | 1,205,540 | |
05/14/2025 | 113.92 | 116.37 | 113.62 | 116.18 | 1,257,172 | |
05/13/2025 | 113.86 | 115.30 | 112.26 | 113.94 | 1,625,071 | |
05/12/2025 | 110.12 | 113.74 | 110.00 | 113.01 | 2,041,656 | |
05/09/2025 | 102.94 | 105.11 | 102.57 | 104.85 | 1,094,631 | |
05/08/2025 | 103.12 | 104.09 | 101.79 | 103.32 | 1,397,900 | |
05/07/2025 | 99.28 | 102.33 | 98.91 | 101.93 | 2,086,160 | |
05/06/2025 | 94.65 | 99.46 | 94.50 | 98.68 | 1,762,683 | |
05/05/2025 | 93.00 | 98.80 | 92.83 | 96.43 | 2,294,594 | |
05/02/2025 | 90.20 | 96.19 | 90.13 | 94.37 | 2,412,438 | |
05/01/2025 | 93.53 | 94.97 | 87.00 | 88.71 | 4,602,500 | |
04/30/2025 | 85.89 | 87.89 | 84.01 | 87.74 | 2,531,933 | |
04/29/2025 | 89.13 | 89.46 | 86.10 | 88.26 | 2,140,465 | |
04/28/2025 | 90.69 | 92.20 | 88.14 | 89.67 | 1,119,868 | |
04/25/2025 | 88.71 | 91.30 | 88.71 | 90.83 | 818,300 | |
04/24/2025 | 87.43 | 89.98 | 86.78 | 89.97 | 1,011,309 | |
| 04/23/2025 | 89.47 | 92.20 | 87.59 | 87.99 | 1,301,566 |
About Shake Shack Stock history
Shake Shack investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Shake is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Shake Shack will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Shake Shack stock prices may prove useful in developing a viable investing in Shake Shack
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 44.2 M | 28.9 M | |
| Net Loss | -21.7 M | -20.6 M |
Shake Shack Quarterly Net Working Capital |
|
Shake Shack Stock Technical Analysis
Shake Shack technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Crypto Correlations Now
Crypto CorrelationsUse cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins |
| All Next | Launch Module |
Shake Shack Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Shake Shack's price direction in advance. Along with the technical and fundamental analysis of Shake Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Shake to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.3228 | |||
| Jensen Alpha | 0.5772 | |||
| Total Risk Alpha | 0.4379 | |||
| Sortino Ratio | 0.3851 | |||
| Treynor Ratio | 0.5614 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Shake Shack. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in nation. For more information on how to buy Shake Stock please use our How to buy in Shake Stock guide.You can also try the Financial Widgets module to easily integrated Macroaxis content with over 30 different plug-and-play financial widgets.
Is Hotels, Restaurants & Leisure space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Shake Shack. If investors know Shake will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Shake Shack listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 1 | Earnings Share 0.3 | Revenue Per Share | Quarterly Revenue Growth 0.105 | Return On Assets |
The market value of Shake Shack is measured differently than its book value, which is the value of Shake that is recorded on the company's balance sheet. Investors also form their own opinion of Shake Shack's value that differs from its market value or its book value, called intrinsic value, which is Shake Shack's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Shake Shack's market value can be influenced by many factors that don't directly affect Shake Shack's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Shake Shack's value and its price as these two are different measures arrived at by different means. Investors typically determine if Shake Shack is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Shake Shack's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.