SHAK: Shake Shack Inc.

As of Friday, November 6th, 2026

$ 71.89

+2.07 +2.96%

Open: 69.00
High: 73.28
Low: 67.10
Volume: 1,430,907
Previous Close on Thursday, November 5th, 2026

$ 69.82

-3.00 -4.12%

Open: 74.54
High: 76.50
Low: 67.94
Volume: 2,028,271

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 69.00 73.28 67.10 71.89 1,430,907 +2.07 +2.96
2026-11-05 74.54 76.50 67.94 69.82 2,028,271 -3.00 -4.12
2026-11-04 72.50 73.64 70.86 72.82 2,072,590 +2.68 +3.82
2026-11-03 72.00 72.75 69.69 70.14 1,063,882 -2.32 -3.20
2026-11-02 70.43 73.09 69.57 72.46 1,792,161 +1.98 +2.81
2026-10-30 71.12 71.67 69.19 70.48 954,655 -0.03 -0.04
2026-10-29 68.18 70.75 67.36 70.51 1,320,927 +3.29 +4.89
2026-10-28 64.31 67.96 64.31 67.22 1,076,777 +2.68 +4.15
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 76.50
On 2026-11-05		 67.10
On 2026-11-06		 1.41 2.00 76.50
On 2026-11-05		 67.10
On 2026-11-06		 -12.29 71.43
10D 76.50
On 2026-11-05		 63.53
On 2026-10-26		 6.73 10.33 76.50
On 2026-11-05		 67.10
On 2026-11-06		 -12.29 69.48
20D 76.50
On 2026-11-05		 63.53
On 2026-10-26		 4.99 7.46 76.50
On 2026-11-05		 67.10
On 2026-11-06		 -12.29 69.35
WTD 76.50
On 2026-11-05		 67.10
On 2026-11-06		 1.41 2.00 76.50
On 2026-11-05		 67.10
On 2026-11-06		 -12.29 71.43
MTD 76.50
On 2026-11-05		 67.10
On 2026-11-06		 1.41 2.00 76.50
On 2026-11-05		 67.10
On 2026-11-06		 -12.29 71.43
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +8.67 +2.75 5,297,739
KO

The Coca-Cola Company

95.72 -0.01 -0.01 18,450,078
PFE

Pfizer Inc.

29.32 -0.56 -1.87 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.32 -0.69 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.60 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
VMBS

Vanguard Mortgage-Backed Securities ETF

45.61 +0.01 +0.02 2,059,917
SEI

Solaris Energy Infrastructure Inc

57.77 +7.22 +14.28 4,081,967
RUSHA

Rush Enterprises Inc.

44.00 -1.32 -2.91 420,035
SFNC

Simmons First National Corp.

23.34 +0.11 +0.47 1,422,419
SHAK

Shake Shack Inc.

71.89 +2.07 +2.96 1,430,907