Shake Shack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	90.89	91.53	89.56	89.59	89.59	-2.48%	109
Nov 6, 2025	93.85	94.14	91.86	91.86	91.86	-3.53%	36
Nov 5, 2025	93.03	95.70	93.03	95.22	95.22	0.76%	1,157
Nov 4, 2025	92.46	95.93	92.46	94.51	94.51	-0.50%	259
Nov 3, 2025	97.38	97.38	93.32	94.98	94.98	-1.37%	138
Oct 31, 2025	91.53	97.17	91.40	96.31	96.31	4.23%	577
Oct 30, 2025	93.00	99.90	86.34	92.40	92.40	2.51%	1,420
Oct 29, 2025	90.62	92.32	89.63	90.14	90.14	-2.00%	155
Oct 28, 2025	93.30	93.30	91.98	91.98	91.98	-2.01%	54
Oct 27, 2025	92.98	93.87	92.58	93.87	93.87	1.81%	162
Oct 24, 2025	92.84	92.84	92.20	92.20	92.20	0.63%	-
Oct 23, 2025	91.60	92.37	89.32	91.62	91.62	-0.73%	139
Oct 22, 2025	93.86	93.86	92.30	92.30	92.30	-1.11%	34
Oct 21, 2025	91.03	93.33	90.95	93.33	93.33	1.28%	39
Oct 20, 2025	94.59	95.28	91.40	92.15	92.15	-0.98%	121
Oct 17, 2025	92.83	93.06	92.83	93.06	93.06	0.99%	15
Oct 16, 2025	92.05	92.58	91.58	92.15	92.15	-1.09%	4
Oct 15, 2025	95.16	96.13	93.17	93.17	93.17	0.37%	379
Oct 14, 2025	90.91	92.82	90.15	92.82	92.82	2.29%	44
Oct 13, 2025	88.46	90.75	88.40	90.75	90.75	3.00%	363
Oct 10, 2025	90.29	90.75	87.20	88.10	88.10	-3.02%	826
Oct 9, 2025	92.30	92.35	90.84	90.84	90.84	-2.27%	328
Oct 8, 2025	93.60	93.60	92.59	92.95	92.95	0.02%	87
Oct 7, 2025	95.33	95.99	92.93	92.93	92.93	-3.07%	63
Oct 6, 2025	94.93	96.05	93.32	95.88	95.88	0.22%	921
Oct 3, 2025	94.59	95.67	94.06	95.67	95.67	3.59%	172
Oct 2, 2025	91.88	92.46	90.58	92.36	92.36	0.81%	572
Oct 1, 2025	93.61	93.70	91.62	91.62	91.62	-1.22%	157
Sep 30, 2025	94.00	94.53	92.51	92.75	92.75	-	146
Sep 29, 2025	92.66	93.82	92.21	92.75	92.75	-0.05%	188
Sep 26, 2025	95.25	95.25	92.80	92.80	92.80	-0.52%	54
Sep 25, 2025	93.60	94.84	93.29	93.29	93.29	-2.32%	249
Sep 24, 2025	97.26	98.35	95.50	95.50	95.50	-3.67%	84
Sep 23, 2025	100.42	101.15	98.99	99.14	99.14	-1.51%	414
Sep 22, 2025	99.46	100.69	98.94	100.66	100.66	1.98%	43
Sep 19, 2025	99.46	99.49	98.20	98.71	98.71	-0.42%	24
Sep 18, 2025	99.08	99.21	97.07	99.12	99.12	-1.07%	561
Sep 17, 2025	100.05	101.49	100.05	100.19	100.19	0.54%	41
Sep 16, 2025	101.04	101.04	99.15	99.65	99.65	-2.07%	40
Sep 15, 2025	101.66	102.05	101.36	101.76	101.76	0.89%	101
Sep 12, 2025	103.96	103.96	100.33	100.86	100.86	-1.72%	31
Sep 11, 2025	97.72	102.62	97.11	102.62	102.62	5.21%	80
Sep 10, 2025	98.03	98.03	95.65	97.54	97.54	-1.30%	26
Sep 9, 2025	97.13	98.82	95.67	98.82	98.82	1.30%	830
Sep 8, 2025	98.45	100.52	97.55	97.55	97.55	-2.15%	332