Shake Shack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.49	101.52	99.42	100.15	100.15	-1.28%	862,262
Apr 27, 2026	103.19	103.75	100.21	101.45	101.45	-1.52%	1,017,071
Apr 24, 2026	99.09	103.93	98.32	103.02	103.02	5.56%	1,142,894
Apr 23, 2026	98.73	101.22	97.00	97.59	97.59	-1.51%	674,443
Apr 22, 2026	102.56	103.03	98.75	99.09	99.09	-2.64%	819,072
Apr 21, 2026	104.17	106.84	101.58	101.78	101.78	-2.78%	889,663
Apr 20, 2026	102.95	104.91	102.26	104.69	104.69	0.93%	955,521
Apr 17, 2026	102.94	106.20	102.87	103.73	103.73	3.99%	1,474,110
Apr 16, 2026	101.04	102.04	98.46	99.75	99.75	-1.40%	1,155,498
Apr 15, 2026	103.24	104.69	101.06	101.17	101.17	-1.55%	1,183,590
Apr 14, 2026	100.49	103.64	100.49	102.76	102.76	2.10%	1,073,763
Apr 13, 2026	97.64	101.18	96.15	100.65	100.65	2.07%	1,154,638
Apr 10, 2026	100.00	100.81	98.01	98.61	98.61	1.09%	1,136,348
Apr 9, 2026	97.39	99.15	96.29	97.55	97.55	-0.32%	1,126,712
Apr 8, 2026	96.63	100.51	96.06	97.86	97.86	5.45%	1,431,064
Apr 7, 2026	92.35	92.94	90.90	92.80	92.80	0.47%	580,986
Apr 6, 2026	88.84	93.39	88.84	92.37	92.37	3.40%	842,887
Apr 2, 2026	88.70	91.13	86.65	89.33	89.33	-1.50%	1,031,619
Apr 1, 2026	90.50	92.76	89.30	90.69	90.69	2.51%	1,105,946
Mar 31, 2026	86.56	89.26	86.24	88.47	88.47	5.91%	1,330,398
Mar 30, 2026	83.15	84.48	81.62	83.53	83.53	2.72%	866,300
Mar 27, 2026	84.23	84.99	79.91	81.32	81.32	-4.42%	1,356,885
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%	1,118,012
Mar 24, 2026	89.06	91.23	88.26	90.04	90.04	-0.91%	1,139,734
Mar 23, 2026	89.86	94.85	89.47	90.87	90.87	3.70%	1,577,015
Mar 20, 2026	89.02	89.90	86.27	87.63	87.63	-0.60%	1,613,340
Mar 19, 2026	86.13	89.50	84.92	88.16	88.16	1.22%	1,050,603
Mar 18, 2026	90.18	90.80	86.89	87.10	87.10	-3.76%	1,128,650
Mar 17, 2026	91.01	93.20	90.30	90.50	90.50	-0.06%	1,177,950
Mar 16, 2026	88.05	90.86	87.95	90.55	90.55	4.18%	1,118,827
Mar 13, 2026	87.71	88.77	86.45	86.92	86.92	0.13%	1,623,483
Mar 12, 2026	91.10	91.29	86.81	86.81	86.81	-6.23%	1,899,911
Mar 11, 2026	95.68	96.72	90.44	92.58	92.58	-2.96%	1,621,213
Mar 10, 2026	94.09	98.50	93.09	95.40	95.40	-0.28%	1,082,908
Mar 9, 2026	92.85	95.88	88.71	95.67	95.67	2.38%	1,372,642
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