Shake Shack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	74.38	75.89	74.33	75.82	75.82	2.67%	885,616
Aug 20, 2026	73.18	74.06	72.20	73.85	73.85	0.79%	869,317
Aug 19, 2026	72.50	74.40	71.57	73.27	73.27	3.21%	1,289,849
Aug 18, 2026	74.07	74.08	70.86	70.99	70.99	-4.31%	1,014,374
Aug 17, 2026	74.42	74.69	73.45	74.19	74.19	-0.87%	1,152,733
Aug 14, 2026	74.50	75.44	73.83	74.84	74.84	1.63%	1,128,310
Aug 13, 2026	73.51	74.50	72.27	73.64	73.64	1.07%	1,265,419
Aug 12, 2026	72.51	73.17	70.83	72.86	72.86	1.52%	1,068,927
Aug 11, 2026	71.50	72.79	70.39	71.77	71.77	0.45%	1,191,214
Aug 10, 2026	70.65	71.50	69.75	71.45	71.45	0.45%	1,382,453
Aug 7, 2026	70.56	71.35	69.27	71.13	71.13	1.27%	1,458,748
Aug 6, 2026	71.96	72.36	69.68	70.24	70.24	-5.50%	2,598,853
Aug 5, 2026	67.00	74.50	64.01	74.33	74.33	12.25%	8,940,642
Aug 4, 2026	64.84	66.77	64.14	66.22	66.22	2.22%	3,272,472
Aug 3, 2026	63.82	65.90	63.71	64.78	64.78	3.24%	1,867,252
Jul 31, 2026	63.10	64.15	62.05	62.75	62.75	-0.51%	1,377,700
Jul 30, 2026	63.68	64.36	61.53	63.07	63.07	0.03%	1,576,174
Jul 29, 2026	62.31	64.12	61.86	63.05	63.05	-0.24%	1,289,769
Jul 28, 2026	62.10	63.33	61.21	63.20	63.20	2.65%	1,764,608
Jul 27, 2026	58.55	62.02	58.31	61.57	61.57	7.83%	2,443,148
Jul 24, 2026	56.30	57.75	56.01	57.10	57.10	1.98%	1,348,525
Jul 23, 2026	55.10	56.30	54.29	55.99	55.99	0.09%	1,768,368
Jul 22, 2026	56.29	56.60	55.13	55.94	55.94	-0.89%	1,736,488
Jul 21, 2026	56.58	57.67	55.70	56.44	56.44	-0.93%	1,605,428
Jul 20, 2026	58.41	58.41	56.04	56.97	56.97	-1.78%	1,568,764
Jul 17, 2026	58.14	59.78	57.93	58.00	58.00	-2.08%	1,456,899
Jul 16, 2026	60.71	61.15	58.87	59.23	59.23	-1.28%	1,624,120
Jul 15, 2026	59.99	61.34	59.29	60.00	60.00	-0.15%	1,766,796
Jul 14, 2026	62.71	62.74	59.56	60.09	60.09	-3.36%	1,790,160
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