Shake Shack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	92.63	94.43	90.94	93.56	93.56	0.41%	1,186,843
Feb 19, 2026	92.32	93.96	91.41	93.18	93.18	-1.06%	857,421
Feb 18, 2026	92.00	96.82	91.61	94.18	94.18	2.99%	1,270,752
Feb 17, 2026	89.63	91.60	87.01	91.45	91.45	3.74%	1,472,478
Feb 13, 2026	89.09	90.35	86.91	88.15	88.15	-0.88%	1,267,933
Feb 12, 2026	98.63	99.29	88.62	88.93	88.93	-8.36%	1,528,965
Feb 11, 2026	96.73	98.52	94.81	97.04	97.04	1.35%	958,291
Feb 10, 2026	96.52	97.74	95.57	95.75	95.75	-1.48%	833,487
Feb 9, 2026	98.44	99.39	96.77	97.19	97.19	-1.13%	865,594
Feb 6, 2026	93.42	99.35	93.05	98.30	98.30	5.62%	1,621,314
Feb 5, 2026	95.80	97.19	91.84	93.07	93.07	-1.49%	1,054,252
Feb 4, 2026	93.37	95.91	92.32	94.48	94.48	0.86%	966,908
Feb 3, 2026	92.80	96.29	91.86	93.67	93.67	1.02%	1,438,138
Feb 2, 2026	89.87	94.30	89.50	92.72	92.72	4.69%	1,763,004
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