Shake Shack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	127.48	128.12	126.39	126.95	126.95	-0.43%	977,016
Jun 3, 2025	128.50	129.12	125.43	127.50	127.50	-0.69%	1,643,193
Jun 2, 2025	126.52	128.39	123.04	128.39	128.39	-1.08%	2,078,975
May 30, 2025	125.96	130.61	125.59	129.79	129.79	2.49%	1,156,631
May 29, 2025	127.51	129.61	125.70	126.64	126.64	0.06%	1,466,633
May 28, 2025	125.70	127.28	125.70	126.57	126.57	0.17%	886,760
May 27, 2025	119.78	126.58	119.49	126.35	126.35	7.42%	2,223,372
May 23, 2025	114.47	118.27	113.69	117.62	117.62	0.28%	1,417,675
May 22, 2025	114.10	118.57	113.98	117.29	117.29	2.78%	1,245,405
May 21, 2025	115.40	116.66	113.58	114.12	114.12	-2.65%	1,186,182
May 20, 2025	116.12	118.05	115.80	117.23	117.23	-0.11%	1,149,203
May 19, 2025	115.02	118.36	114.00	117.36	117.36	-1.54%	1,566,732
May 16, 2025	117.04	119.32	116.25	119.19	119.19	1.79%	1,128,227
May 15, 2025	115.76	118.12	114.59	117.09	117.09	0.78%	1,206,047
May 14, 2025	113.92	116.37	113.62	116.18	116.18	1.97%	1,258,213
May 13, 2025	113.86	115.30	112.26	113.94	113.94	0.82%	1,625,310
May 12, 2025	110.12	113.74	110.00	113.01	113.01	7.78%	2,042,899
May 9, 2025	102.94	105.11	102.57	104.85	104.85	1.48%	1,218,589
May 8, 2025	103.12	104.09	101.79	103.32	103.32	1.36%	1,397,927
May 7, 2025	99.28	102.33	98.91	101.93	101.93	3.29%	2,090,006
May 6, 2025	94.65	99.46	94.40	98.68	98.68	2.33%	1,763,861
May 5, 2025	93.00	98.82	92.83	96.43	96.43	2.18%	2,294,659
May 2, 2025	90.20	96.19	90.13	94.37	94.37	6.38%	2,413,990
May 1, 2025	93.53	94.97	87.00	88.71	88.71	1.11%	4,602,451
Apr 30, 2025	85.89	87.89	84.01	87.74	87.74	-0.59%	2,553,045
Apr 29, 2025	89.13	89.46	86.10	88.26	88.26	-1.57%	2,261,326
Apr 28, 2025	90.69	92.20	88.14	89.67	89.67	-1.28%	1,167,121
Apr 25, 2025	88.71	91.30	88.71	90.83	90.83	0.96%	821,701
Apr 24, 2025	87.43	89.98	86.78	89.97	89.97	2.25%	1,011,912
Apr 23, 2025	89.47	92.20	87.58	87.99	87.99	3.14%	1,359,527
Apr 22, 2025	83.50	86.41	83.50	85.31	85.31	3.41%	984,605
Apr 21, 2025	81.63	82.87	80.98	82.50	82.50	-0.87%	979,650
Apr 17, 2025	80.65	83.83	80.17	83.22	83.22	3.44%	1,162,031
Apr 16, 2025	80.65	82.75	78.90	80.45	80.45	-2.56%	881,555
Apr 15, 2025	83.00	84.96	81.29	82.56	82.56	-0.53%	1,450,792
Apr 14, 2025	85.32	85.55	81.83	83.00	83.00	0.35%	1,087,280
Apr 11, 2025	81.30	83.39	79.02	82.71	82.71	0.61%	1,017,730
Apr 10, 2025	85.06	85.36	78.50	82.21	82.21	-6.17%	1,414,093
Apr 9, 2025	74.51	88.42	74.46	87.62	87.62	15.52%	2,368,057
Apr 8, 2025	81.47	82.25	74.77	75.85	75.85	-3.49%	1,556,968
Apr 7, 2025	75.00	82.82	72.93	78.59	78.59	0.04%	2,497,756
Apr 4, 2025	79.80	80.52	74.00	78.56	78.56	-6.71%	2,719,990
Apr 3, 2025	88.18	89.39	82.56	84.21	84.21	-12.02%	2,576,790
Apr 2, 2025	89.16	97.31	89.16	95.71	95.71	5.18%	1,320,249
Apr 1, 2025	90.22	91.40	88.19	91.00	91.00	3.21%	1,487,275
Mar 31, 2025	86.13	89.20	83.87	88.17	88.17	-0.01%	1,090,413
Mar 28, 2025	92.51	92.97	87.65	88.18	88.18	-5.81%	1,120,317
Mar 27, 2025	92.75	95.34	91.75	93.62	93.62	0.31%	828,965
Mar 26, 2025	94.38	95.80	92.55	93.33	93.33	-2.16%	1,034,721
Mar 25, 2025	95.61	96.75	94.40	95.39	95.39	-0.09%	782,230