Shake Shack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	55.10	56.30	54.29	55.99	55.99	0.09%	1,830,995
Jul 22, 2026	56.29	56.60	55.13	55.94	55.94	-0.89%	1,737,116
Jul 21, 2026	56.58	57.67	55.70	56.44	56.44	-0.93%	1,646,476
Jul 20, 2026	58.41	58.41	56.04	56.97	56.97	-1.78%	1,569,149
Jul 17, 2026	58.14	59.78	57.93	58.00	58.00	-2.08%	1,460,563
Jul 16, 2026	60.71	61.15	58.87	59.23	59.23	-1.28%	1,710,790
Jul 15, 2026	59.99	61.34	59.29	60.00	60.00	-0.15%	1,776,470
Jul 14, 2026	62.71	62.74	59.56	60.09	60.09	-3.36%	1,798,039
Jul 13, 2026	59.42	62.25	59.14	62.18	62.18	6.11%	2,538,514
Jul 10, 2026	56.96	59.47	56.32	58.60	58.60	4.05%	2,467,217
Jul 9, 2026	53.97	57.49	53.97	56.32	56.32	3.80%	2,209,969
Jul 8, 2026	53.42	54.32	52.12	54.26	54.26	-1.20%	2,086,911
Jul 7, 2026	54.23	55.33	52.82	54.92	54.92	1.37%	2,259,490
Jul 6, 2026	55.60	56.65	53.38	54.18	54.18	-4.06%	2,349,425
Jul 2, 2026	57.30	57.69	55.36	56.47	56.47	-0.56%	1,043,111