NYSE : SHAK
Shake Shack Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 70.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Shake Shack Inc. (SHAK) closed at 72.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 70.43 | 73.09 | 69.57 | 72.67 | 935,355 | +3.11% |
| 2026-10-30 | 71.12 | 71.67 | 69.185 | 70.48 | 955,020 | -0.04% |
| 2026-10-29 | 68.18 | 70.75 | 67.36 | 70.51 | 1,483,177 | +4.89% |
| 2026-10-28 | 64.31 | 67.96 | 64.31 | 67.22 | 1,078,065 | +4.15% |
| 2026-10-27 | 64.85 | 65.1 | 63.873 | 64.54 | 1,029,854 | -0.54% |
| 2026-10-26 | 65.36 | 67.115 | 63.53 | 64.89 | 1,003,694 | -0.41% |
| 2026-10-23 | 66.77 | 67.42 | 64.11 | 65.16 | 1,622,631 | -4.01% |
| 2026-10-22 | 67.4 | 69.08 | 66.97 | 67.88 | 1,130,865 | +0.06% |
| 2026-10-21 | 69.41 | 69.64 | 66.81 | 67.84 | 1,424,607 | -2.72% |
| 2026-10-20 | 72.46 | 72.89 | 69.74 | 69.74 | 1,140,052 | -2.96% |
| 2026-10-19 | 70.33 | 72.57 | 69.528 | 71.87 | 1,329,236 | +2.69% |
| 2026-10-16 | 71.09 | 71.91 | 69.395 | 69.99 | 1,323,428 | -0.88% |
| 2026-10-15 | 69.1 | 70.835 | 68.885 | 70.61 | 1,267,797 | +2.68% |
| 2026-10-14 | 70.75 | 70.75 | 67.24 | 68.77 | 1,361,480 | -3.22% |
| 2026-10-13 | 69.52 | 71.93 | 69.52 | 71.06 | 1,219,418 | +2.48% |
| 2026-10-12 | 66.8 | 69.46 | 66.7 | 69.34 | 1,356,233 | +3.65% |
| 2026-10-09 | 66.72 | 67.645 | 66.41 | 66.9 | 849,737 | -0.61% |
| 2026-10-08 | 63.93 | 68.08 | 63.49 | 67.31 | 2,010,697 | +4.89% |
| 2026-10-07 | 64.33 | 64.74 | 63.56 | 64.17 | 856,483 | -0.68% |
| 2026-10-06 | 62.66 | 66.11 | 62.64 | 64.61 | 1,627,929 | +3.54% |
| 2026-10-05 | 61.25 | 62.96 | 60.22 | 62.4 | 1,403,166 | +2.33% |
| 2026-10-02 | 60.71 | 61.4 | 59.62 | 60.98 | 1,114,199 | +1.31% |
| 2026-10-01 | 58.81 | 61.08 | 58.81 | 60.19 | 1,465,962 | +2.57% |
| 2026-09-30 | 58.61 | 60.74 | 57.3 | 58.68 | 2,236,405 | +1.38% |
| 2026-09-29 | 58.22 | 58.36 | 56.76 | 57.88 | 2,266,622 | +0.63% |
| 2026-09-28 | 55.66 | 58.225 | 55.54 | 57.52 | 1,752,468 | +3.55% |
| 2026-09-25 | 57.49 | 58.075 | 55.48 | 55.55 | 1,526,360 | -3.31% |
| 2026-09-24 | 58.5 | 59.41 | 56.35 | 57.45 | 1,629,353 | -1.74% |
| 2026-09-23 | 57.59 | 58.82 | 56.245 | 58.47 | 1,507,222 | +0.65% |
| 2026-09-22 | 57.75 | 59.64 | 57.75 | 58.09 | 1,230,230 | +1.98% |
| 2026-09-21 | 55.51 | 57.4 | 55.16 | 56.96 | 1,630,356 | +3.79% |
| 2026-09-18 | 55.75 | 56.5 | 54.73 | 54.88 | 1,674,368 | -1.77% |
| 2026-09-17 | 57.4 | 57.78 | 55.82 | 55.87 | 1,345,952 | -1.38% |
| 2026-09-16 | 58.5 | 59.23 | 56.62 | 56.65 | 1,592,195 | -2.78% |
| 2026-09-15 | 62.87 | 62.89 | 57.73 | 58.27 | 1,642,029 | -8.25% |
| 2026-09-14 | 63.32 | 64.64 | 62.945 | 63.51 | 1,086,441 | -0.22% |
| 2026-09-11 | 62.11 | 64.32 | 61.57 | 63.65 | 1,403,397 | +3.16% |
| 2026-09-10 | 62.36 | 63.65 | 61.32 | 61.7 | 1,257,223 | -2.08% |
| 2026-09-09 | 66.87 | 66.93 | 62.94 | 63.01 | 1,503,734 | -6.51% |
| 2026-09-08 | 71 | 71.78 | 67.01 | 67.4 | 1,845,574 | -2.88% |
| 2026-09-04 | 69.28 | 70.87 | 69.02 | 69.4 | 988,201 | +0.14% |
| 2026-09-03 | 68.78 | 69.88 | 66.5 | 69.3 | 870,217 | +2.06% |
| 2026-09-02 | 67.2 | 70.9 | 67.17 | 67.9 | 1,037,119 | +0.41% |
| 2026-09-01 | 67.29 | 69.19 | 66.75 | 67.62 | 1,015,732 | -1.84% |
| 2026-08-31 | 69 | 70.749 | 68.74 | 68.89 | 883,637 | -1.43% |
| 2026-08-28 | 70.62 | 71.725 | 69.08 | 69.89 | 941,349 | -0.94% |
| 2026-08-27 | 72.46 | 72.798 | 69.94 | 70.55 | 860,584 | -3.28% |
| 2026-08-26 | 73.77 | 74.4 | 72.35 | 72.94 | 669,109 | -1.53% |
| 2026-08-25 | 75.22 | 75.78 | 73.92 | 74.07 | 716,701 | -1.82% |
| 2026-08-24 | 76.1 | 76.41 | 74.91 | 75.44 | 772,901 | -0.50% |
| 2026-08-21 | 74.38 | 75.89 | 74.33 | 75.82 | 887,292 | +2.67% |
| 2026-08-20 | 73.18 | 74.055 | 72.2 | 73.85 | 869,859 | +0.79% |
| 2026-08-19 | 72.5 | 74.395 | 71.565 | 73.27 | 1,290,221 | +3.21% |
| 2026-08-18 | 74.07 | 74.08 | 70.86 | 70.99 | 1,020,421 | -4.31% |
| 2026-08-17 | 74.42 | 74.69 | 73.45 | 74.19 | 1,153,015 | -0.87% |
| 2026-08-14 | 74.5 | 75.44 | 73.83 | 74.84 | 1,131,251 | +1.63% |
| 2026-08-13 | 73.51 | 74.5 | 72.27 | 73.64 | 1,265,922 | +1.07% |
| 2026-08-12 | 72.51 | 73.17 | 70.83 | 72.86 | 1,074,347 | +1.52% |
| 2026-08-11 | 71.5 | 72.79 | 70.39 | 71.77 | 1,195,389 | +0.45% |
| 2026-08-10 | 70.65 | 71.5 | 69.75 | 71.45 | 1,383,881 | +0.45% |
| 2026-08-07 | 70.56 | 71.345 | 69.27 | 71.13 | 1,461,194 | +1.27% |
| 2026-08-06 | 71.96 | 72.36 | 69.675 | 70.24 | 2,610,720 | -5.50% |
| 2026-08-05 | 67 | 74.5 | 64.01 | 74.33 | 8,964,987 | +12.25% |
| 2026-08-04 | 64.84 | 66.77 | 64.135 | 66.22 | 3,274,627 | +2.22% |
| 2026-08-03 | 63.82 | 65.9 | 63.71 | 64.78 | 1,871,562 | +3.24% |
| 2026-07-31 | 63.1 | 64.15 | 62.05 | 62.75 | 1,378,296 | -0.51% |
| 2026-07-30 | 63.68 | 64.36 | 61.53 | 63.07 | 1,658,067 | +0.03% |
| 2026-07-29 | 62.31 | 64.115 | 61.86 | 63.05 | 1,302,749 | -0.24% |
| 2026-07-28 | 62.1 | 63.33 | 61.21 | 63.2 | 1,814,165 | +2.65% |
| 2026-07-27 | 58.55 | 62.02 | 58.31 | 61.57 | 2,444,245 | +7.83% |
| 2026-07-24 | 56.3 | 57.75 | 56.008 | 57.1 | 1,410,994 | +1.98% |
| 2026-07-23 | 55.1 | 56.3 | 54.291 | 55.99 | 1,830,995 | +0.09% |
| 2026-07-22 | 56.29 | 56.6 | 55.13 | 55.94 | 1,737,116 | -0.89% |
| 2026-07-21 | 56.58 | 57.67 | 55.7 | 56.44 | 1,646,476 | -0.93% |
| 2026-07-20 | 58.41 | 58.41 | 56.04 | 56.97 | 1,569,149 | -1.78% |
| 2026-07-17 | 58.14 | 59.775 | 57.93 | 58 | 1,460,563 | -2.08% |
| 2026-07-16 | 60.71 | 61.15 | 58.87 | 59.23 | 1,710,790 | -1.28% |
| 2026-07-15 | 59.99 | 61.34 | 59.29 | 60 | 1,776,470 | -0.15% |
| 2026-07-14 | 62.71 | 62.74 | 59.561 | 60.09 | 1,798,039 | -3.36% |
| 2026-07-13 | 59.42 | 62.25 | 59.14 | 62.18 | 2,538,514 | +6.11% |
| 2026-07-10 | 56.96 | 59.47 | 56.32 | 58.6 | 2,467,217 | +4.05% |
| 2026-07-09 | 53.97 | 57.49 | 53.97 | 56.32 | 2,209,969 | +3.80% |
| 2026-07-08 | 53.42 | 54.32 | 52.12 | 54.26 | 2,086,911 | -1.20% |
| 2026-07-07 | 54.23 | 55.33 | 52.82 | 54.92 | 2,259,490 | +1.37% |
| 2026-07-06 | 55.6 | 56.65 | 53.38 | 54.18 | 2,349,425 | -4.06% |
| 2026-07-02 | 57.3 | 57.69 | 55.36 | 56.47 | 1,043,111 | -0.56% |
| 2026-07-01 | 56.58 | 57.85 | 55.72 | 56.79 | 1,313,980 | +1.37% |
| 2026-06-30 | 54.87 | 56.14 | 54.61 | 56.02 | 1,341,955 | +2.24% |
| 2026-06-29 | 56.22 | 56.625 | 54.46 | 54.79 | 1,721,235 | -3.66% |
| 2026-06-26 | 54.4 | 56.96 | 54.4 | 56.87 | 2,556,436 | +2.99% |
| 2026-06-25 | 55.34 | 55.94 | 54.31 | 55.22 | 1,329,728 | +0.86% |
| 2026-06-24 | 54.35 | 56.4 | 54.35 | 54.75 | 1,992,691 | +1.11% |
| 2026-06-23 | 55.26 | 56.15 | 53.59 | 54.15 | 1,582,441 | -2.80% |
| 2026-06-22 | 58.35 | 58.35 | 55.53 | 55.71 | 1,687,402 | -5.70% |
| 2026-06-18 | 59.43 | 60.19 | 58.2 | 59.08 | 1,918,580 | +0.49% |
| 2026-06-17 | 59.81 | 61.7 | 58.24 | 58.79 | 1,864,978 | -2.70% |
| 2026-06-16 | 58.65 | 61.74 | 58.65 | 60.42 | 2,691,350 | +3.46% |
| 2026-06-15 | 58.37 | 59.421 | 57.4 | 58.4 | 2,386,963 | +0.31% |
| 2026-06-12 | 58.01 | 59.05 | 56.5 | 58.22 | 1,903,292 | -0.19% |
| 2026-06-11 | 54.19 | 58.63 | 53.45 | 58.33 | 2,667,940 | +7.07% |
| 2026-06-10 | 53.22 | 55.37 | 52.79 | 54.48 | 1,962,968 | +1.30% |
| 2026-06-09 | 52.96 | 55.8 | 52.555 | 53.78 | 2,242,442 | +1.55% |
| 2026-06-08 | 52.89 | 54.15 | 51.6 | 52.96 | 2,551,846 | +1.18% |
| 2026-06-05 | 54.16 | 54.5 | 52.29 | 52.34 | 3,261,586 | -1.91% |
| 2026-06-04 | 56.25 | 57.305 | 53.07 | 53.36 | 2,767,625 | -3.91% |
| 2026-06-03 | 56.08 | 56.08 | 53.86 | 55.53 | 3,044,464 | -2.60% |
| 2026-06-02 | 56.47 | 58 | 54.71 | 57.01 | 6,777,648 | -8.37% |
| 2026-06-01 | 63.91 | 64.47 | 61.9 | 62.22 | 2,006,566 | -3.25% |
| 2026-05-29 | 62.25 | 65.74 | 62.235 | 64.31 | 1,954,539 | +3.51% |
| 2026-05-28 | 64 | 64 | 62.04 | 62.13 | 2,522,322 | -3.49% |
| 2026-05-27 | 62.355 | 65.64 | 61.98 | 64.38 | 4,124,588 | +4.14% |
| 2026-05-26 | 62.735 | 63.72 | 61.28 | 61.82 | 1,697,491 | -1.43% |
| 2026-05-22 | 62.83 | 63.395 | 61.83 | 62.72 | 1,472,827 | -0.18% |
| 2026-05-21 | 62.13 | 63.895 | 61.25 | 62.83 | 1,983,573 | -1.01% |
| 2026-05-20 | 64.1 | 64.1 | 60.857 | 63.47 | 2,351,392 | -1.01% |
| 2026-05-19 | 61.8 | 64.47 | 61.41 | 64.12 | 3,192,258 | +7.42% |
| 2026-05-18 | 59.9 | 61.47 | 59.49 | 59.69 | 2,539,609 | -1.19% |
| 2026-05-15 | 60.89 | 62.02 | 59.93 | 60.41 | 2,736,905 | -2.38% |
| 2026-05-14 | 65.1 | 65.361 | 61.68 | 61.88 | 2,362,544 | -3.18% |
| 2026-05-13 | 65.43 | 66.31 | 63.83 | 63.91 | 1,818,489 | -3.21% |