Shake Shack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.40	56.96	54.40	56.87	56.87	2.99%	2,542,934
Jun 25, 2026	55.34	55.94	54.31	55.22	55.22	0.86%	1,295,804
Jun 24, 2026	54.35	56.40	54.35	54.75	54.75	1.11%	1,772,189
Jun 23, 2026	55.26	56.15	53.59	54.15	54.15	-2.80%	1,581,343
Jun 22, 2026	58.35	58.35	55.53	55.71	55.71	-5.70%	1,574,996
Jun 18, 2026	59.43	60.19	58.20	59.08	59.08	0.49%	1,850,534
Jun 17, 2026	59.81	61.70	58.24	58.79	58.79	-2.70%	1,832,334
Jun 16, 2026	58.65	61.74	58.65	60.42	60.42	3.46%	2,615,625
Jun 15, 2026	58.37	59.42	57.40	58.40	58.40	0.31%	2,349,027
Jun 12, 2026	58.01	59.05	56.50	58.22	58.22	-0.19%	1,866,541
Jun 11, 2026	54.19	58.63	53.45	58.33	58.33	7.07%	2,613,040
Jun 10, 2026	53.22	55.37	52.79	54.48	54.48	1.30%	1,894,583
Jun 9, 2026	52.96	55.80	52.56	53.78	53.78	1.55%	2,010,729
Jun 8, 2026	52.89	54.15	51.60	52.96	52.96	1.18%	2,549,206
Jun 5, 2026	54.16	54.50	52.29	52.34	52.34	-1.91%	3,252,748
Jun 4, 2026	56.25	57.31	53.07	53.36	53.36	-3.91%	2,745,583
Jun 3, 2026	56.08	56.08	53.86	55.53	55.53	-2.60%	3,040,255
Jun 2, 2026	56.47	58.00	54.71	57.01	57.01	-8.37%	6,703,972
Jun 1, 2026	63.91	64.47	61.90	62.22	62.22	-3.25%	1,993,726
May 29, 2026	62.25	65.74	62.24	64.31	64.31	3.51%	1,946,165
May 28, 2026	64.00	64.00	62.04	62.13	62.13	-3.49%	2,507,996
May 27, 2026	62.36	65.64	61.98	64.38	64.38	4.14%	4,120,899
May 26, 2026	62.74	63.72	61.28	61.82	61.82	-1.43%	1,672,706
May 22, 2026	62.83	63.40	61.83	62.72	62.72	-0.18%	1,468,577
May 21, 2026	62.13	63.90	61.25	62.83	62.83	-1.01%	1,982,111
May 20, 2026	64.10	64.10	60.86	63.47	63.47	-1.01%	2,347,705
May 19, 2026	61.80	64.47	61.41	64.12	64.12	7.42%	3,081,350
May 18, 2026	59.90	61.47	59.49	59.69	59.69	-1.19%	2,366,358
May 15, 2026	60.89	62.02	59.93	60.41	60.41	-2.38%	2,736,905
May 14, 2026	65.10	65.36	61.68	61.88	61.88	-3.18%	2,362,544
May 13, 2026	65.43	66.31	63.83	63.91	63.91	-3.21%	1,818,489
May 12, 2026	64.35	67.47	64.25	66.03	66.03	2.37%	3,104,184
May 11, 2026	69.51	69.70	63.51	64.50	64.50	-8.04%	6,441,805
May 8, 2026	70.61	72.00	69.24	70.14	70.14	1.30%	5,004,072
May 7, 2026	70.80	71.55	67.21	69.24	69.24	-28.26%	14,643,753
May 6, 2026	98.80	99.57	94.80	96.52	96.52	-0.09%	2,361,103
May 5, 2026	95.53	96.97	94.93	96.61	96.61	1.09%	1,180,480
May 4, 2026	99.05	99.16	94.57	95.57	95.57	-2.84%	1,476,567
May 1, 2026	103.22	103.22	97.76	98.36	98.36	-4.00%	1,549,029
Apr 30, 2026	101.75	103.87	100.00	102.46	102.46	1.84%	827,132
Apr 29, 2026	99.56	103.45	98.58	100.61	100.61	0.46%	957,695
Apr 28, 2026	100.49	101.52	99.42	100.15	100.15	-1.28%	863,158
Apr 27, 2026	103.19	103.75	100.21	101.45	101.45	-1.52%	1,017,198
Apr 24, 2026	99.09	103.93	98.32	103.02	103.02	5.56%	1,153,838
Apr 23, 2026	98.73	101.22	97.00	97.59	97.59	-1.51%	674,478
Apr 22, 2026	102.56	103.03	98.75	99.09	99.09	-2.64%	819,102
Apr 21, 2026	104.17	106.84	101.58	101.78	101.78	-2.78%	890,325
Apr 20, 2026	102.95	104.91	102.26	104.69	104.69	0.93%	961,614
Apr 17, 2026	102.94	106.20	102.87	103.73	103.73	3.99%	1,490,484
Apr 16, 2026	101.04	102.04	98.46	99.75	99.75	-1.40%	1,169,047
Apr 15, 2026	103.24	104.69	101.06	101.17	101.17	-1.55%	1,197,673
Apr 14, 2026	100.49	103.64	100.49	102.76	102.76	2.10%	1,074,197
Apr 13, 2026	97.64	101.18	96.15	100.65	100.65	2.07%	1,154,748
Apr 10, 2026	100.00	100.81	98.01	98.61	98.61	1.09%	1,136,476
Apr 9, 2026	97.39	99.15	96.29	97.55	97.55	-0.32%	1,126,784
Apr 8, 2026	96.63	100.51	96.06	97.86	97.86	5.45%	1,431,066
Apr 7, 2026	92.35	92.94	90.90	92.80	92.80	0.47%	585,460
Apr 6, 2026	88.84	93.39	88.84	92.37	92.37	3.40%	842,999
Apr 2, 2026	88.70	91.13	86.65	89.33	89.33	-1.50%	1,031,625
Apr 1, 2026	90.50	92.76	89.30	90.69	90.69	2.51%	1,106,303
Mar 31, 2026	86.56	89.26	86.24	88.47	88.47	5.91%	1,331,157
Mar 30, 2026	83.15	84.48	81.62	83.53	83.53	2.72%	866,801
Mar 27, 2026	84.23	84.99	79.91	81.32	81.32	-4.42%	1,360,070
Mar 26, 2026	88.32	89.36	85.00	85.08	85.08	-4.94%	1,018,299
Mar 25, 2026	91.05	91.57	86.30	89.50	89.50	-0.60%	1,118,166
Mar 24, 2026	89.06	91.23	88.26	90.04	90.04	-0.91%	1,141,183
Mar 23, 2026	89.86	94.85	89.47	90.87	90.87	3.70%	1,577,178
Mar 20, 2026	89.02	89.90	86.27	87.63	87.63	-0.60%	1,626,101
Mar 19, 2026	86.13	89.50	84.92	88.16	88.16	1.22%	1,054,292
Mar 18, 2026	90.18	90.80	86.89	87.10	87.10	-3.76%	1,129,874
Mar 17, 2026	91.01	93.20	90.30	90.50	90.50	-0.06%	1,179,216
Mar 16, 2026	88.05	90.86	87.95	90.55	90.55	4.18%	1,119,010
Mar 13, 2026	87.71	88.77	86.45	86.92	86.92	0.13%	1,623,710
Mar 12, 2026	91.10	91.29	86.81	86.81	86.81	-6.23%	1,900,092
Mar 11, 2026	95.68	96.72	90.44	92.58	92.58	-2.96%	1,621,248
Mar 10, 2026	94.09	98.50	93.09	95.40	95.40	-0.28%	1,124,939
Mar 9, 2026	92.85	95.88	88.71	95.67	95.67	2.38%	1,374,492
Mar 6, 2026	96.81	97.80	92.42	93.45	93.45	-3.45%	1,770,225
Mar 5, 2026	97.00	101.00	94.71	96.79	96.79	-0.63%	1,205,429
Mar 4, 2026	96.68	97.79	94.94	97.40	97.40	1.38%	986,480
Mar 3, 2026	91.73	97.00	90.94	96.07	96.07	1.73%	1,316,489
Mar 2, 2026	94.00	96.36	91.01	94.44	94.44	-1.64%	1,901,136
Feb 27, 2026	94.83	96.39	91.41	96.01	96.01	-2.64%	2,343,139
Feb 26, 2026	104.41	107.46	98.34	98.61	98.61	7.03%	4,465,366
Feb 25, 2026	89.63	92.63	89.51	92.13	92.13	3.07%	2,105,462
Feb 24, 2026	88.85	89.75	87.50	89.39	89.39	-0.19%	1,186,424
Feb 23, 2026	91.89	92.01	88.00	89.56	89.56	-4.28%	1,210,818
Feb 20, 2026	92.63	94.43	90.94	93.56	93.56	0.41%	1,186,908
Feb 19, 2026	92.32	93.96	91.41	93.18	93.18	-1.06%	867,459
Feb 18, 2026	92.00	96.82	91.61	94.18	94.18	2.99%	1,294,454
Feb 17, 2026	89.63	91.60	87.01	91.45	91.45	3.74%	1,472,491
Feb 13, 2026	89.09	90.35	86.91	88.15	88.15	-0.88%	1,348,150
Feb 12, 2026	98.63	99.29	88.62	88.93	88.93	-8.36%	1,544,502
Feb 11, 2026	96.73	98.52	94.81	97.04	97.04	1.35%	1,055,130
Feb 10, 2026	96.52	97.74	95.57	95.75	95.75	-1.48%	1,002,137
Feb 9, 2026	98.44	99.39	96.77	97.19	97.19	-1.13%	899,018
Feb 6, 2026	93.42	99.35	93.05	98.30	98.30	5.62%	1,621,351
Feb 5, 2026	95.80	97.19	91.84	93.07	93.07	-1.49%	1,217,787
Feb 4, 2026	93.37	95.91	92.32	94.48	94.48	0.86%	998,111
Feb 3, 2026	92.80	96.29	91.86	93.67	93.67	1.02%	1,570,792