Shake Shack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	56.08	56.08	53.86	55.62	-	-2.44%	1,912,529
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
Apr 29, 2026	99.56	103.45	98.58	100.61	100.61	0.46%	957,695
Apr 28, 2026	100.49	101.52	99.42	100.15	100.15	-1.28%	863,158
Apr 27, 2026	103.19	103.75	100.21	101.45	101.45	-1.52%	1,017,198
Apr 24, 2026	99.09	103.93	98.32	103.02	103.02	5.56%	1,153,838
Apr 23, 2026	98.73	101.22	97.00	97.59	97.59	-1.51%	674,478
Apr 22, 2026	102.56	103.03	98.75	99.09	99.09	-2.64%	819,102
Apr 21, 2026	104.17	106.84	101.58	101.78	101.78	-2.78%	890,325
Apr 20, 2026	102.95	104.91	102.26	104.69	104.69	0.93%	961,614
Apr 17, 2026	102.94	106.20	102.87	103.73	103.73	3.99%	1,490,484
Apr 16, 2026	101.04	102.04	98.46	99.75	99.75	-1.40%	1,169,047
Apr 15, 2026	103.24	104.69	101.06	101.17	101.17	-1.55%	1,197,673
Apr 14, 2026	100.49	103.64	100.49	102.76	102.76	2.10%	1,074,197
Apr 13, 2026	97.64	101.18	96.15	100.65	100.65	2.07%	1,154,748
Apr 10, 2026	100.00	100.81	98.01	98.61	98.61	1.09%	1,136,476
Apr 9, 2026	97.39	99.15	96.29	97.55	97.55	-0.32%	1,126,784
Apr 8, 2026	96.63	100.51	96.06	97.86	97.86	5.45%	1,431,066
Apr 7, 2026	92.35	92.94	90.90	92.80	92.80	0.47%	585,460
Apr 6, 2026	88.84	93.39	88.84	92.37	92.37	3.40%	842,999
Apr 2, 2026	88.70	91.13	86.65	89.33	89.33	-1.50%	1,031,625
Apr 1, 2026	90.50	92.76	89.30	90.69	90.69	2.51%	1,106,303
Mar 31, 2026	86.56	89.26	86.24	88.47	88.47	5.91%	1,331,157
Mar 30, 2026	83.15	84.48	81.62	83.53	83.53	2.72%	866,801
Mar 27, 2026	84.23	84.99	79.91	81.32	81.32	-4.42%	1,360,070
Mar 26, 2026	88.32	89.36	85.00	85.08	85.08	-4.94%	1,018,299
Mar 25, 2026	91.05	91.57	86.30	89.50	89.50	-0.60%	1,118,166
Mar 24, 2026	89.06	91.23	88.26	90.04	90.04	-0.91%	1,141,183