Shake Shack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	90.42	92.52	89.75	90.55	90.55	0.81%	1,682,041
Jan 6, 2026	85.86	91.31	85.70	89.82	89.82	7.56%	2,557,034
Jan 5, 2026	83.23	85.50	83.23	83.51	83.51	0.05%	1,455,998
Jan 2, 2026	82.63	83.72	81.18	83.47	83.47	2.83%	1,169,500
Dec 31, 2025	79.88	81.81	79.37	81.17	81.17	1.53%	1,444,951
Dec 30, 2025	81.82	82.20	79.55	79.95	79.95	-2.40%	2,002,964
Dec 29, 2025	82.90	83.53	80.48	81.92	81.92	-2.20%	1,217,066
Dec 26, 2025	84.57	85.06	83.45	83.76	83.76	-1.59%	809,706
Dec 24, 2025	84.98	85.56	84.24	85.11	85.11	0.19%	483,612
Dec 23, 2025	83.75	85.29	81.98	84.95	84.95	1.70%	1,456,307
Dec 22, 2025	85.59	86.28	82.44	83.53	83.53	-2.54%	1,231,635
Dec 19, 2025	85.86	86.99	85.02	85.71	85.71	-0.76%	1,505,703
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