SHAK: Shake Shack Inc.

As of Monday, October 19th, 2026

$ 71.87

+1.88 +2.69%

Open: 70.33
High: 72.57
Low: 69.53
Volume: 1,320,465
Previous Close on Friday, October 16th, 2026

$ 69.99

-0.62 -0.88%

Open: 71.09
High: 71.91
Low: 69.40
Volume: 1,323,428

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-19 70.33 72.57 69.53 71.87 1,319,919 +1.88 +2.69
2026-10-16 71.09 71.91 69.40 69.99 1,323,428 -0.62 -0.88
2026-10-15 69.10 70.84 68.89 70.61 1,267,804 +1.84 +2.68
2026-10-14 70.75 70.75 67.24 68.77 1,361,356 -2.29 -3.22
2026-10-13 69.52 71.93 69.52 71.06 1,219,583 +1.72 +2.48
2026-10-12 66.80 69.46 66.70 69.34 1,357,010 +2.44 +3.65
2026-10-09 66.72 67.65 66.41 66.90 850,634 -0.41 -0.61
2026-10-08 63.93 68.08 63.49 67.31 2,008,563 +3.14 +4.89
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 72.57
On 2026-10-19		 67.24
On 2026-10-14		 2.53 3.65 71.93
On 2026-10-13		 67.24
On 2026-10-14		 -6.52 70.46
10D 72.57
On 2026-10-19		 62.64
On 2026-10-06		 9.47 15.18 71.93
On 2026-10-13		 67.24
On 2026-10-14		 -6.52 68.46
20D 72.57
On 2026-10-19		 55.48
On 2026-09-25		 14.91 26.18 71.93
On 2026-10-13		 67.24
On 2026-10-14		 -6.52 63.59
WTD 72.57
On 2026-10-19		 69.53
On 2026-10-19		 1.88 2.69 -- -- -- 71.87
MTD 72.57
On 2026-10-19		 58.81
On 2026-10-01		 13.19 22.48 71.93
On 2026-10-13		 67.24
On 2026-10-14		 -6.52 66.78
As of Monday, October 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.28 -2.55 -0.81 5,049,634
KO

The Coca-Cola Company

93.42 -0.48 -0.51 16,464,854
PFE

Pfizer Inc.

29.44 -0.14 -0.47 20,521,579
VZ

Verizon Communications Inc.

44.15 -0.64 -1.43 15,974,821
VIX

CBOE Volatility Index

18.40 -1.59 -7.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,966.03 -36.38 -0.07 391,521,774
DJTA

Dow Jones Transportation Average

19,701.19 -178.64 -0.90 55,293,786
SPX

S&P 500 Index

7,690.73 +31.29 +0.41
OEX

S&P 100 Index

3,830.95 +23.33 +0.61
NDX

NASDAQ 100 Index

29,529.34 +341.80 +1.17
NYA

NYSE Composite Index

23,967.07 -121.56 -0.50
XAX

NYSE AMEX Composite Index

8,581.06 +42.56 +0.50
RUI

RUSSELL 1000 Index

4,177.88 +15.70 +0.38
RUT

Russell 2000 Index

2,728.30 +6.93 +0.25
RUA

Russell 3000 Index

4,345.32 +16.12 +0.37
VIX

CBOE Volatility Index

18.40 -1.59 -7.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.32 -1.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.14 -0.53 -2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.92 -4.49
 
Recent
Ticker Last Chg %Chg Volume
SHAK

Shake Shack Inc.

71.87 +1.88 +2.69 1,320,465