Shake Shack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	60.71	61.40	59.62	60.98	60.98	1.31%	1,114,199
Oct 1, 2026	58.81	61.08	58.81	60.19	60.19	2.57%	1,465,962
Sep 30, 2026	58.61	60.74	57.30	58.68	58.68	1.38%	2,236,405
Sep 29, 2026	58.22	58.36	56.76	57.88	57.88	0.63%	2,266,622
Sep 28, 2026	55.66	58.23	55.54	57.52	57.52	3.55%	1,752,468
Sep 25, 2026	57.49	58.08	55.48	55.55	55.55	-3.31%	1,526,360
Sep 24, 2026	58.50	59.41	56.35	57.45	57.45	-1.74%	1,629,353
Sep 23, 2026	57.59	58.82	56.25	58.47	58.47	0.65%	1,507,222
Sep 22, 2026	57.75	59.64	57.75	58.09	58.09	1.98%	1,230,230
Sep 21, 2026	55.51	57.40	55.16	56.96	56.96	3.79%	1,630,356
Sep 18, 2026	55.75	56.50	54.73	54.88	54.88	-1.77%	1,674,368
Sep 17, 2026	57.40	57.78	55.82	55.87	55.87	-1.38%	1,345,952
Sep 16, 2026	58.50	59.23	56.62	56.65	56.65	-2.78%	1,592,195
Sep 15, 2026	62.87	62.89	57.73	58.27	58.27	-8.25%	1,642,029
Sep 14, 2026	63.32	64.64	62.95	63.51	63.51	-0.22%	1,086,441
Sep 11, 2026	62.11	64.32	61.57	63.65	63.65	3.16%	1,403,397
Sep 10, 2026	62.36	63.65	61.32	61.70	61.70	-2.08%	1,257,223
Sep 9, 2026	66.87	66.93	62.94	63.01	63.01	-6.51%	1,503,734
Sep 8, 2026	71.00	71.78	67.01	67.40	67.40	-2.88%	1,845,574
Sep 4, 2026	69.28	70.87	69.02	69.40	69.40	0.14%	988,201
Sep 3, 2026	68.78	69.88	66.50	69.30	69.30	2.06%	870,217
Sep 2, 2026	67.20	70.90	67.17	67.90	67.90	0.41%	1,037,119
Sep 1, 2026	67.29	69.19	66.75	67.62	67.62	-1.84%	1,015,732
Aug 31, 2026	69.00	70.75	68.74	68.89	68.89	-1.43%	883,637
Aug 28, 2026	70.62	71.73	69.08	69.89	69.89	-0.94%	941,349
Aug 27, 2026	72.46	72.80	69.94	70.55	70.55	-3.28%	860,584
Aug 26, 2026	73.77	74.40	72.35	72.94	72.94	-1.53%	669,109
Aug 25, 2026	75.22	75.78	73.92	74.07	74.07	-1.82%	716,701
Aug 24, 2026	76.10	76.41	74.91	75.44	75.44	-0.50%	772,901
Aug 21, 2026	74.38	75.89	74.33	75.82	75.82	2.67%	887,292
Aug 20, 2026	73.18	74.06	72.20	73.85	73.85	0.79%	869,859
Aug 19, 2026	72.50	74.40	71.57	73.27	73.27	3.21%	1,290,221
Aug 18, 2026	74.07	74.08	70.86	70.99	70.99	-4.31%	1,020,421
Aug 17, 2026	74.42	74.69	73.45	74.19	74.19	-0.87%	1,153,015
Aug 14, 2026	74.50	75.44	73.83	74.84	74.84	1.63%	1,131,251
Aug 13, 2026	73.51	74.50	72.27	73.64	73.64	1.07%	1,265,922
Aug 12, 2026	72.51	73.17	70.83	72.86	72.86	1.52%	1,074,347
Aug 11, 2026	71.50	72.79	70.39	71.77	71.77	0.45%	1,195,389
Aug 10, 2026	70.65	71.50	69.75	71.45	71.45	0.45%	1,383,881
Aug 7, 2026	70.56	71.35	69.27	71.13	71.13	1.27%	1,461,194
Aug 6, 2026	71.96	72.36	69.68	70.24	70.24	-5.50%	2,610,720
Aug 5, 2026	67.00	74.50	64.01	74.33	74.33	12.25%	8,964,987
Aug 4, 2026	64.84	66.77	64.14	66.22	66.22	2.22%	3,274,627
Aug 3, 2026	63.82	65.90	63.71	64.78	64.78	3.24%	1,871,562
Jul 31, 2026	63.10	64.15	62.05	62.75	62.75	-0.51%	1,378,296
Jul 30, 2026	63.68	64.36	61.53	63.07	63.07	0.03%	1,658,067
Jul 29, 2026	62.31	64.12	61.86	63.05	63.05	-0.24%	1,302,749
Jul 28, 2026	62.10	63.33	61.21	63.20	63.20	2.65%	1,814,165
Jul 27, 2026	58.55	62.02	58.31	61.57	61.57	7.83%	2,444,245
Jul 24, 2026	56.30	57.75	56.01	57.10	57.10	1.98%	1,410,994