Shake Shack Inc. (SHAK)
NYSE: SHAK · Real-Time Price · USD
95.67
+2.22 (2.38%)
At close: Mar 9, 2026, 4:00 PM EDT
95.37
-0.30 (-0.31%)
After-hours: Mar 9, 2026, 5:11 PM EDT
Shake Shack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 92.85 | 95.46 | 88.71 | 95.79 | - | 2.50% | 1,117,150 |
| Mar 6, 2026 | 96.81 | 97.80 | 92.42 | 93.45 | 93.45 | -3.45% | 1,769,646 |
| Mar 5, 2026 | 97.00 | 101.00 | 94.71 | 96.79 | 96.79 | -0.63% | 1,089,636 |
| Mar 4, 2026 | 96.68 | 97.79 | 94.94 | 97.40 | 97.40 | 1.38% | 972,247 |
| Mar 3, 2026 | 91.73 | 97.00 | 90.94 | 96.07 | 96.07 | 1.73% | 1,315,369 |
| Mar 2, 2026 | 94.00 | 96.36 | 91.01 | 94.44 | 94.44 | -1.64% | 1,855,582 |
| Feb 27, 2026 | 94.83 | 96.39 | 91.41 | 96.01 | 96.01 | -2.64% | 2,326,184 |
| Feb 26, 2026 | 104.41 | 107.46 | 98.34 | 98.61 | 98.61 | 7.03% | 4,315,416 |
| Feb 25, 2026 | 89.63 | 92.63 | 89.51 | 92.13 | 92.13 | 3.07% | 1,914,315 |
| Feb 24, 2026 | 88.85 | 89.75 | 87.50 | 89.39 | 89.39 | -0.19% | 1,130,942 |
| Feb 23, 2026 | 91.89 | 92.01 | 88.00 | 89.56 | 89.56 | -4.28% | 1,210,817 |
| Feb 20, 2026 | 92.63 | 94.43 | 90.94 | 93.56 | 93.56 | 0.41% | 1,186,843 |
| Feb 19, 2026 | 92.32 | 93.96 | 91.41 | 93.18 | 93.18 | -1.06% | 857,421 |
| Feb 18, 2026 | 92.00 | 96.82 | 91.61 | 94.18 | 94.18 | 2.99% | 1,270,752 |
| Feb 17, 2026 | 89.63 | 91.60 | 87.01 | 91.45 | 91.45 | 3.74% | 1,472,478 |
| Feb 13, 2026 | 89.09 | 90.35 | 86.91 | 88.15 | 88.15 | -0.88% | 1,267,933 |
| Feb 12, 2026 | 98.63 | 99.29 | 88.62 | 88.93 | 88.93 | -8.36% | 1,528,965 |
| Feb 11, 2026 | 96.73 | 98.52 | 94.81 | 97.04 | 97.04 | 1.35% | 958,291 |
| Feb 10, 2026 | 96.52 | 97.74 | 95.57 | 95.75 | 95.75 | -1.48% | 833,487 |
| Feb 9, 2026 | 98.44 | 99.39 | 96.77 | 97.19 | 97.19 | -1.13% | 865,594 |
| Feb 6, 2026 | 93.42 | 99.35 | 93.05 | 98.30 | 98.30 | 5.62% | 1,621,314 |
| Feb 5, 2026 | 95.80 | 97.19 | 91.84 | 93.07 | 93.07 | -1.49% | 1,054,252 |
| Feb 4, 2026 | 93.37 | 95.91 | 92.32 | 94.48 | 94.48 | 0.86% | 966,908 |
| Feb 3, 2026 | 92.80 | 96.29 | 91.86 | 93.67 | 93.67 | 1.02% | 1,438,138 |
| Feb 2, 2026 | 89.87 | 94.30 | 89.50 | 92.72 | 92.72 | 4.69% | 1,763,004 |
| Jan 30, 2026 | 87.85 | 89.48 | 87.57 | 88.57 | 88.57 | 0.61% | 1,314,537 |
| Jan 29, 2026 | 87.81 | 89.71 | 86.54 | 88.03 | 88.03 | 0.18% | 1,131,028 |
| Jan 28, 2026 | 89.69 | 91.74 | 87.49 | 87.87 | 87.87 | 0.63% | 1,141,929 |
| Jan 27, 2026 | 89.48 | 90.54 | 87.10 | 87.32 | 87.32 | -3.59% | 1,358,651 |
| Jan 26, 2026 | 91.55 | 92.44 | 88.51 | 90.57 | 90.57 | -1.82% | 2,784,418 |
| Jan 23, 2026 | 91.95 | 92.61 | 89.77 | 92.25 | 92.25 | -0.37% | 990,551 |
| Jan 22, 2026 | 95.49 | 97.05 | 92.36 | 92.59 | 92.59 | -2.34% | 1,209,475 |
| Jan 21, 2026 | 96.15 | 96.89 | 93.27 | 94.81 | 94.81 | -2.42% | 1,610,788 |
| Jan 20, 2026 | 99.19 | 99.60 | 95.78 | 97.16 | 97.16 | -1.98% | 1,864,848 |
| Jan 16, 2026 | 101.33 | 102.11 | 98.93 | 99.12 | 99.12 | -1.64% | 908,199 |
| Jan 15, 2026 | 100.00 | 102.96 | 98.40 | 100.77 | 100.77 | 0.84% | 1,340,038 |
| Jan 14, 2026 | 98.00 | 99.93 | 96.93 | 99.93 | 99.93 | 1.50% | 1,199,409 |
| Jan 13, 2026 | 96.09 | 100.04 | 96.01 | 98.45 | 98.45 | 1.79% | 1,851,868 |
| Jan 12, 2026 | 90.60 | 98.99 | 88.24 | 96.72 | 96.72 | 3.68% | 2,801,808 |
| Jan 9, 2026 | 91.58 | 93.30 | 89.05 | 93.29 | 93.29 | 1.62% | 1,751,436 |
| Jan 8, 2026 | 90.07 | 94.25 | 90.01 | 91.80 | 91.80 | 1.38% | 2,216,937 |
| Jan 7, 2026 | 90.42 | 92.52 | 89.75 | 90.55 | 90.55 | 0.81% | 1,682,721 |
| Jan 6, 2026 | 85.86 | 91.31 | 85.70 | 89.82 | 89.82 | 7.56% | 2,582,046 |
| Jan 5, 2026 | 83.23 | 85.50 | 83.23 | 83.51 | 83.51 | 0.05% | 1,429,716 |
| Jan 2, 2026 | 82.63 | 83.72 | 81.18 | 83.47 | 83.47 | 2.83% | 1,169,740 |
| Dec 31, 2025 | 79.88 | 81.81 | 79.37 | 81.17 | 81.17 | 1.53% | 1,596,339 |
| Dec 30, 2025 | 81.82 | 82.20 | 79.55 | 79.95 | 79.95 | -2.40% | 2,040,616 |
| Dec 29, 2025 | 82.90 | 83.53 | 80.48 | 81.92 | 81.92 | -2.20% | 1,353,914 |
| Dec 26, 2025 | 84.57 | 85.06 | 83.45 | 83.76 | 83.76 | -1.59% | 916,333 |
| Dec 24, 2025 | 84.98 | 85.56 | 84.24 | 85.11 | 85.11 | 0.19% | 501,336 |
| Dec 23, 2025 | 83.75 | 85.29 | 81.98 | 84.95 | 84.95 | 1.70% | 1,496,579 |
| Dec 22, 2025 | 85.59 | 86.28 | 82.44 | 83.53 | 83.53 | -2.54% | 1,419,700 |
| Dec 19, 2025 | 85.86 | 86.99 | 85.02 | 85.71 | 85.71 | -0.76% | 1,538,009 |
| Dec 18, 2025 | 85.76 | 88.50 | 85.21 | 86.37 | 86.37 | 4.96% | 2,209,651 |
| Dec 17, 2025 | 83.00 | 83.41 | 81.30 | 82.29 | 82.29 | 0.75% | 2,388,582 |
| Dec 16, 2025 | 83.17 | 84.25 | 80.82 | 81.68 | 81.68 | -2.36% | 1,742,856 |
| Dec 15, 2025 | 83.00 | 85.20 | 81.80 | 83.65 | 83.65 | 0.59% | 2,008,467 |
| Dec 12, 2025 | 80.33 | 85.56 | 80.32 | 83.16 | 83.16 | 4.99% | 2,629,569 |
| Dec 11, 2025 | 77.51 | 80.00 | 77.48 | 79.21 | 79.21 | 2.71% | 1,645,640 |
| Dec 10, 2025 | 79.11 | 80.00 | 76.51 | 77.12 | 77.12 | -2.63% | 2,149,045 |
| Dec 9, 2025 | 77.33 | 82.46 | 77.28 | 79.20 | 79.20 | 1.72% | 2,642,037 |
| Dec 8, 2025 | 79.47 | 80.11 | 77.30 | 77.86 | 77.86 | -0.22% | 1,723,674 |
| Dec 5, 2025 | 80.28 | 80.30 | 76.60 | 78.03 | 78.03 | -2.61% | 2,811,596 |
| Dec 4, 2025 | 83.68 | 84.16 | 79.92 | 80.12 | 80.12 | -3.71% | 1,888,130 |
| Dec 3, 2025 | 84.26 | 85.94 | 82.85 | 83.21 | 83.21 | -1.78% | 1,544,792 |
| Dec 2, 2025 | 87.01 | 87.77 | 84.68 | 84.72 | 84.72 | -1.63% | 1,255,800 |
| Dec 1, 2025 | 86.50 | 88.35 | 85.99 | 86.12 | 86.12 | -1.55% | 1,704,709 |
| Nov 28, 2025 | 88.44 | 89.35 | 87.20 | 87.48 | 87.48 | -1.13% | 619,216 |
| Nov 26, 2025 | 87.29 | 90.34 | 87.18 | 88.48 | 88.48 | 1.71% | 1,575,255 |
| Nov 25, 2025 | 84.44 | 89.52 | 84.26 | 86.99 | 86.99 | 0.45% | 2,017,875 |
| Nov 24, 2025 | 88.00 | 89.03 | 85.74 | 86.60 | 86.60 | -1.81% | 1,219,084 |
| Nov 21, 2025 | 83.80 | 89.27 | 83.58 | 88.20 | 88.20 | 5.38% | 1,015,059 |
| Nov 20, 2025 | 84.94 | 87.35 | 83.12 | 83.70 | 83.70 | -0.64% | 1,170,749 |
| Nov 19, 2025 | 86.71 | 87.39 | 83.85 | 84.24 | 84.24 | -2.36% | 793,170 |
| Nov 18, 2025 | 86.19 | 87.04 | 84.91 | 86.28 | 86.28 | -0.95% | 869,166 |
| Nov 17, 2025 | 90.61 | 91.43 | 85.97 | 87.11 | 87.11 | -3.79% | 1,261,220 |
| Nov 14, 2025 | 91.26 | 92.79 | 89.00 | 90.54 | 90.54 | 0.33% | 1,202,633 |
| Nov 13, 2025 | 93.91 | 94.82 | 90.15 | 90.24 | 90.24 | -3.65% | 1,000,839 |
| Nov 12, 2025 | 93.23 | 96.28 | 92.74 | 93.66 | 93.66 | 1.42% | 1,193,952 |
| Nov 11, 2025 | 93.37 | 93.69 | 90.94 | 92.35 | 92.35 | -1.68% | 784,117 |
| Nov 10, 2025 | 92.66 | 94.90 | 92.66 | 93.93 | 93.93 | 3.10% | 1,200,038 |
| Nov 7, 2025 | 91.46 | 92.43 | 89.06 | 91.11 | 91.11 | -0.87% | 1,131,882 |
| Nov 6, 2025 | 94.87 | 95.45 | 91.71 | 91.91 | 91.91 | -3.99% | 963,314 |
| Nov 5, 2025 | 94.68 | 96.75 | 92.13 | 95.73 | 95.73 | 1.37% | 1,045,970 |
| Nov 4, 2025 | 92.46 | 96.52 | 91.98 | 94.44 | 94.44 | 0.97% | 1,537,374 |
| Nov 3, 2025 | 97.00 | 97.80 | 93.22 | 93.53 | 93.53 | -3.09% | 1,572,080 |
| Oct 31, 2025 | 91.53 | 97.40 | 90.73 | 96.51 | 96.51 | 5.61% | 2,256,502 |
| Oct 30, 2025 | 92.23 | 95.21 | 85.27 | 91.38 | 91.38 | 1.75% | 3,619,980 |
| Oct 29, 2025 | 90.42 | 92.39 | 89.10 | 89.81 | 89.81 | -1.50% | 2,234,887 |
| Oct 28, 2025 | 92.89 | 93.65 | 91.13 | 91.18 | 91.18 | -2.32% | 1,307,288 |
| Oct 27, 2025 | 93.06 | 94.94 | 92.59 | 93.35 | 93.35 | 1.63% | 1,311,290 |
| Oct 24, 2025 | 92.19 | 93.09 | 91.75 | 91.85 | 91.85 | 0.47% | 1,335,309 |
| Oct 23, 2025 | 90.50 | 91.85 | 88.73 | 91.42 | 91.42 | 0.55% | 1,799,323 |
| Oct 22, 2025 | 92.76 | 93.50 | 90.83 | 90.92 | 90.92 | -2.77% | 1,237,294 |
| Oct 21, 2025 | 91.61 | 93.68 | 91.00 | 93.51 | 93.51 | 0.98% | 846,740 |
| Oct 20, 2025 | 93.48 | 94.68 | 91.14 | 92.60 | 92.60 | 0.44% | 899,285 |
| Oct 17, 2025 | 92.83 | 94.80 | 92.16 | 92.19 | 92.19 | -1.15% | 1,359,309 |
| Oct 16, 2025 | 91.37 | 93.33 | 91.37 | 93.26 | 93.26 | 1.22% | 960,886 |
| Oct 15, 2025 | 94.74 | 96.22 | 92.10 | 92.14 | 92.14 | -1.97% | 994,443 |
| Oct 14, 2025 | 89.98 | 94.07 | 89.65 | 93.99 | 93.99 | 2.83% | 923,020 |