Shake Shack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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