Shake Shack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	65.10	65.36	63.69	64.25	-	0.53%	293,226
May 13, 2026	65.43	66.31	63.83	63.91	63.91	-3.21%	1,808,018
May 12, 2026	64.35	67.47	64.25	66.03	66.03	2.37%	2,725,760
May 11, 2026	69.51	69.70	63.51	64.50	64.50	-8.04%	6,420,940
May 8, 2026	70.61	72.00	69.24	70.14	70.14	1.30%	4,987,369
May 7, 2026	70.80	71.55	67.21	69.24	69.24	-28.26%	14,402,095
May 6, 2026	98.80	99.57	94.80	96.52	96.52	-0.09%	2,316,318
May 5, 2026	95.53	96.97	94.93	96.61	96.61	1.09%	1,177,245
May 4, 2026	99.05	99.16	94.57	95.57	95.57	-2.84%	1,476,322
May 1, 2026	103.22	103.22	97.76	98.36	98.36	-4.00%	1,547,301
Apr 30, 2026	101.75	103.87	100.00	102.46	102.46	1.84%	827,069
Apr 29, 2026	99.56	103.45	98.58	100.61	100.61	0.46%	957,667
Apr 28, 2026	100.49	101.52	99.42	100.15	100.15	-1.28%	862,262
Apr 27, 2026	103.19	103.75	100.21	101.45	101.45	-1.52%	1,017,071
Apr 24, 2026	99.09	103.93	98.32	103.02	103.02	5.56%	1,142,894
Apr 23, 2026	98.73	101.22	97.00	97.59	97.59	-1.51%	674,443
Apr 22, 2026	102.56	103.03	98.75	99.09	99.09	-2.64%	819,072
Apr 21, 2026	104.17	106.84	101.58	101.78	101.78	-2.78%	889,663
Apr 20, 2026	102.95	104.91	102.26	104.69	104.69	0.93%	955,521
Apr 17, 2026	102.94	106.20	102.87	103.73	103.73	3.99%	1,474,110
Apr 16, 2026	101.04	102.04	98.46	99.75	99.75	-1.40%	1,155,498
Apr 15, 2026	103.24	104.69	101.06	101.17	101.17	-1.55%	1,183,590
Apr 14, 2026	100.49	103.64	100.49	102.76	102.76	2.10%	1,073,763
Apr 13, 2026	97.64	101.18	96.15	100.65	100.65	2.07%	1,154,638
Apr 10, 2026	100.00	100.81	98.01	98.61	98.61	1.09%	1,136,348
Apr 9, 2026	97.39	99.15	96.29	97.55	97.55	-0.32%	1,126,712
Apr 8, 2026	96.63	100.51	96.06	97.86	97.86	5.45%	1,431,064
Apr 7, 2026	92.35	92.94	90.90	92.80	92.80	0.47%	580,986
Apr 6, 2026	88.84	93.39	88.84	92.37	92.37	3.40%	842,887
Apr 2, 2026	88.70	91.13	86.65	89.33	89.33	-1.50%	1,031,619
Apr 1, 2026	90.50	92.76	89.30	90.69	90.69	2.51%	1,105,946
Mar 31, 2026	86.56	89.26	86.24	88.47	88.47	5.91%	1,330,398
Mar 30, 2026	83.15	84.48	81.62	83.53	83.53	2.72%	866,300
Mar 27, 2026	84.23	84.99	79.91	81.32	81.32	-4.42%	1,356,885
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%	1,118,012
Mar 24, 2026	89.06	91.23	88.26	90.04	90.04	-0.91%	1,139,734
Mar 23, 2026	89.86	94.85	89.47	90.87	90.87	3.70%	1,577,015
Mar 20, 2026	89.02	89.90	86.27	87.63	87.63	-0.60%	1,613,340
Mar 19, 2026	86.13	89.50	84.92	88.16	88.16	1.22%	1,050,603
Mar 18, 2026	90.18	90.80	86.89	87.10	87.10	-3.76%	1,128,650
Mar 17, 2026	91.01	93.20	90.30	90.50	90.50	-0.06%	1,177,950
Mar 16, 2026	88.05	90.86	87.95	90.55	90.55	4.18%	1,118,827
Mar 13, 2026	87.71	88.77	86.45	86.92	86.92	0.13%	1,623,483
Mar 12, 2026	91.10	91.29	86.81	86.81	86.81	-6.23%	1,899,911
Mar 11, 2026	95.68	96.72	90.44	92.58	92.58	-2.96%	1,621,213
Mar 10, 2026	94.09	98.50	93.09	95.40	95.40	-0.28%	1,082,908
Mar 9, 2026	92.85	95.88	88.71	95.67	95.67	2.38%	1,372,642
Mar 6, 2026	96.81	97.80	92.42	93.45	93.45	-3.45%	1,769,646
Mar 5, 2026	97.00	101.00	94.71	96.79	96.79	-0.63%	1,089,636