Shake Shack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	59.42	62.25	59.14	62.18	62.18	6.11%	2,535,829
Jul 10, 2026	56.96	59.47	56.32	58.60	58.60	4.05%	2,467,059
Jul 9, 2026	53.97	57.49	53.97	56.32	56.32	3.80%	2,208,394
Jul 8, 2026	53.42	54.32	52.12	54.26	54.26	-1.20%	2,085,783
Jul 7, 2026	54.23	55.33	52.82	54.92	54.92	1.37%	2,254,512
Jul 6, 2026	55.60	56.65	53.38	54.18	54.18	-4.06%	2,347,914
Jul 2, 2026	57.30	57.69	55.36	56.47	56.47	-0.56%	1,042,272
Jul 1, 2026	56.58	57.85	55.72	56.79	56.79	1.37%	1,309,780
Jun 30, 2026	54.87	56.14	54.61	56.02	56.02	2.24%	1,340,665
Jun 29, 2026	56.22	56.63	54.46	54.79	54.79	-3.66%	1,715,486
Jun 26, 2026	54.40	56.96	54.40	56.87	56.87	2.99%	2,542,934
Jun 25, 2026	55.34	55.94	54.31	55.22	55.22	0.86%	1,295,804
Jun 24, 2026	54.35	56.40	54.35	54.75	54.75	1.11%	1,772,189
Jun 23, 2026	55.26	56.15	53.59	54.15	54.15	-2.80%	1,581,343
Jun 22, 2026	58.35	58.35	55.53	55.71	55.71	-5.70%	1,574,996
Jun 18, 2026	59.43	60.19	58.20	59.08	59.08	0.49%	1,850,534
Jun 17, 2026	59.81	61.70	58.24	58.79	58.79	-2.70%	1,832,334
Jun 16, 2026	58.65	61.74	58.65	60.42	60.42	3.46%	2,615,625
Jun 15, 2026	58.37	59.42	57.40	58.40	58.40	0.31%	2,349,027
Jun 12, 2026	58.01	59.05	56.50	58.22	58.22	-0.19%	1,866,541
Jun 11, 2026	54.19	58.63	53.45	58.33	58.33	7.07%	2,613,040
Jun 10, 2026	53.22	55.37	52.79	54.48	54.48	1.30%	1,894,583
Jun 9, 2026	52.96	55.80	52.56	53.78	53.78	1.55%	2,010,729
Jun 8, 2026	52.89	54.15	51.60	52.96	52.96	1.18%	2,549,206
Jun 5, 2026	54.16	54.50	52.29	52.34	52.34	-1.91%	3,252,748
Jun 4, 2026	56.25	57.31	53.07	53.36	53.36	-3.91%	2,745,583
Jun 3, 2026	56.08	56.08	53.86	55.53	55.53	-2.60%	3,040,255
Jun 2, 2026	56.47	58.00	54.71	57.01	57.01	-8.37%	6,703,972
Jun 1, 2026	63.91	64.47	61.90	62.22	62.22	-3.25%	1,993,726
May 29, 2026	62.25	65.74	62.24	64.31	64.31	3.51%	1,946,165
May 28, 2026	64.00	64.00	62.04	62.13	62.13	-3.49%	2,507,996
May 27, 2026	62.36	65.64	61.98	64.38	64.38	4.14%	4,120,899
May 26, 2026	62.74	63.72	61.28	61.82	61.82	-1.43%	1,672,706
May 22, 2026	62.83	63.40	61.83	62.72	62.72	-0.18%	1,468,577
May 21, 2026	62.13	63.90	61.25	62.83	62.83	-1.01%	1,982,111
May 20, 2026	64.10	64.10	60.86	63.47	63.47	-1.01%	2,347,705
May 19, 2026	61.80	64.47	61.41	64.12	64.12	7.42%	3,081,350
May 18, 2026	59.90	61.47	59.49	59.69	59.69	-1.19%	2,366,358
May 15, 2026	60.89	62.02	59.93	60.41	60.41	-2.38%	2,736,905
May 14, 2026	65.10	65.36	61.68	61.88	61.88	-3.18%	2,362,544
May 13, 2026	65.43	66.31	63.83	63.91	63.91	-3.21%	1,818,489
May 12, 2026	64.35	67.47	64.25	66.03	66.03	2.37%	3,104,184
May 11, 2026	69.51	69.70	63.51	64.50	64.50	-8.04%	6,441,805
May 8, 2026	70.61	72.00	69.24	70.14	70.14	1.30%	5,004,072
May 7, 2026	70.80	71.55	67.21	69.24	69.24	-28.26%	14,643,753
May 6, 2026	98.80	99.57	94.80	96.52	96.52	-0.09%	2,361,103
May 5, 2026	95.53	96.97	94.93	96.61	96.61	1.09%	1,180,480
May 4, 2026	99.05	99.16	94.57	95.57	95.57	-2.84%	1,476,567
May 1, 2026	103.22	103.22	97.76	98.36	98.36	-4.00%	1,549,029
Apr 30, 2026	101.75	103.87	100.00	102.46	102.46	1.84%	827,132