Shake Shack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	92.20	92.20	90.00	90.85	90.85	-4.46%	104
Jan 22, 2026	97.50	97.50	95.10	95.10	95.10	1.97%	9
Jan 21, 2026	94.81	98.25	93.27	93.27	93.27	-4.64%	4,051
Jan 20, 2026	99.50	99.73	97.37	97.80	97.80	-1.63%	2,424
Jan 16, 2026	101.00	102.00	99.42	99.42	99.42	-3.06%	20
Jan 15, 2026	100.00	102.55	97.99	102.55	102.55	4.27%	322
Jan 14, 2026	98.00	99.21	96.94	98.35	98.35	0.06%	72
Jan 13, 2026	97.15	99.68	95.05	98.30	98.29	2.44%	324
Jan 12, 2026	93.18	97.62	88.43	95.95	95.95	4.47%	429
Jan 9, 2026	91.44	91.95	90.89	91.85	91.85	-2.29%	8
Jan 8, 2026	92.56	94.00	91.81	94.00	94.00	3.47%	752
Jan 7, 2026	89.99	92.22	89.94	90.85	90.85	0.39%	20
Jan 6, 2026	84.76	90.52	84.76	90.50	90.50	6.89%	2,305
Jan 5, 2026	84.74	84.74	82.67	84.67	84.67	2.89%	73
Jan 2, 2026	82.07	83.00	82.07	82.29	82.29	1.01%	9
Dec 31, 2025	79.97	81.46	79.97	81.46	81.46	0.05%	5
Dec 30, 2025	81.70	81.92	81.42	81.42	81.42	0.40%	20
Dec 29, 2025	82.26	82.90	80.42	81.10	81.10	-4.68%	764
Dec 24, 2025	83.29	85.08	83.29	85.08	85.08	2.69%	1
Dec 23, 2025	81.78	82.85	81.78	82.85	82.85	-1.29%	30
Dec 22, 2025	83.83	85.67	83.39	83.93	83.93	-2.83%	200
Dec 19, 2025	87.79	87.79	85.61	86.37	86.37	0.54%	27
Dec 18, 2025	85.78	88.00	85.61	85.91	85.90	5.15%	614
Dec 17, 2025	83.00	83.20	81.70	81.70	81.70	0.77%	19
Dec 16, 2025	82.98	84.21	81.08	81.08	81.08	-3.94%	533
Dec 15, 2025	83.00	85.08	81.64	84.40	84.40	-1.29%	3,425
Dec 12, 2025	81.05	85.50	80.33	85.50	85.50	8.52%	791
Dec 11, 2025	76.51	78.93	76.51	78.79	78.79	2.10%	80
Dec 10, 2025	82.25	82.25	76.98	77.17	77.17	-5.84%	567
Dec 9, 2025	77.50	81.95	77.28	81.95	81.95	4.30%	839
Dec 8, 2025	78.03	80.77	77.72	78.58	78.58	1.13%	51
Dec 5, 2025	80.12	80.31	76.74	77.70	77.70	-4.00%	817
Dec 4, 2025	82.80	83.68	80.94	80.94	80.94	-3.49%	140
Dec 3, 2025	85.38	85.38	83.32	83.87	83.87	-1.81%	91
Dec 2, 2025	86.91	86.91	85.42	85.42	85.42	-2.01%	132
Dec 1, 2025	87.66	87.66	86.36	87.17	87.17	-0.93%	162
Nov 28, 2025	87.29	88.79	87.29	87.99	87.99	-0.87%	29
Nov 26, 2025	88.60	88.76	86.32	88.76	88.76	2.95%	269
Nov 25, 2025	84.52	89.13	84.52	86.22	86.22	-2.11%	178
Nov 24, 2025	89.88	89.88	87.24	88.08	88.08	-0.10%	33
Nov 21, 2025	84.23	88.17	82.57	88.17	88.17	1.29%	53
Nov 20, 2025	86.10	87.05	84.56	87.05	87.05	3.08%	142
Nov 19, 2025	86.30	87.60	84.29	84.45	84.45	-2.06%	289
Nov 18, 2025	85.95	86.23	85.08	86.23	86.23	-2.01%	260
Nov 17, 2025	91.05	91.15	88.00	88.00	88.00	-3.20%	38
Nov 14, 2025	91.26	92.45	89.44	90.91	90.91	0.18%	23
Nov 13, 2025	93.28	93.93	90.00	90.74	90.74	-3.76%	4
Nov 12, 2025	91.43	95.07	91.43	94.28	94.28	2.25%	12
Nov 11, 2025	95.12	95.12	92.21	92.21	92.21	-1.27%	9
Nov 10, 2025	92.56	94.00	92.56	93.40	93.40	4.26%	103