Shake Shack Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	63.600	63.600	61.750	62.700	62.700	2,438
2026-07-29	62.260	63.880	61.920	63.820	63.820	374
2026-07-28	61.310	63.140	61.310	62.730	62.730	959
2026-07-27	57.250	61.440	57.250	61.440	61.440	1,137
2026-07-24	54.547	57.680	54.547	56.680	56.680	227
2026-07-23	57.000	57.000	54.460	55.570	55.570	483
2026-07-22	56.600	56.600	55.310	56.030	56.030	538
2026-07-21	56.000	57.520	55.980	57.520	57.520	31
2026-07-20	58.410	58.410	56.250	56.310	56.310	288
2026-07-17	58.200	59.680	58.200	58.870	58.870	36
2026-07-16	61.000	61.150	59.460	61.150	61.150	1,917
2026-07-15	61.000	61.190	59.100	60.530	60.530	1,089
2026-07-14	62.800	62.800	59.730	59.770	59.770	1,787
2026-07-13	58.600	62.180	58.600	61.023	61.023	3,880
2026-07-10	56.922	59.320	56.310	58.962	58.962	289
2026-07-09	54.550	57.310	53.800	56.790	56.790	348
2026-07-08	53.420	54.270	52.000	52.790	52.790	410
2026-07-07	54.660	54.660	52.881	54.000	54.000	611
2026-07-06	56.890	57.310	53.460	53.460	53.460	826
2026-07-03	56.250	56.250	56.250	56.250	56.250	0
2026-07-02	57.280	57.390	55.490	56.250	56.250	119
2026-07-01	56.618	57.880	55.280	57.330	57.330	733
2026-06-30	54.907	55.710	54.840	55.710	55.710	950
2026-06-29	56.032	56.420	54.645	54.790	54.790	576
2026-06-26	55.600	56.520	54.560	56.170	56.170	529
2026-06-25	55.600	55.610	54.850	54.914	54.914	311
2026-06-24	54.960	56.020	53.430	54.902	54.902	1,241
2026-06-23	54.550	56.082	53.910	54.010	54.010	3,493
2026-06-22	58.000	59.300	56.370	56.481	56.481	183
2026-06-19	58.380	58.380	58.380	58.380	58.380	0
2026-06-18	60.190	60.190	58.380	58.380	58.380	311
2026-06-17	61.890	61.890	59.500	59.830	59.830	1,253
2026-06-16	58.170	61.710	58.170	61.710	61.710	862
2026-06-15	58.950	59.350	57.423	58.515	58.515	2,108
2026-06-12	58.000	58.999	56.810	58.800	58.800	792
2026-06-11	55.470	57.100	53.410	57.100	57.100	571
2026-06-10	54.340	55.290	53.358	54.571	54.571	560
2026-06-09	54.080	55.770	52.880	53.138	53.138	2,593
2026-06-08	52.340	53.710	51.770	53.710	53.710	477
2026-06-05	54.370	54.430	52.390	52.730	52.730	3,460
2026-06-04	56.000	57.250	53.100	53.410	53.410	36,474
2026-06-03	56.440	56.440	53.900	55.270	55.270	6,390
2026-06-02	62.770	62.770	54.000	56.969	56.969	9,932
2026-06-01	65.500	65.500	62.487	62.950	62.950	554
2026-05-29	62.680	65.800	61.750	64.540	64.540	976
2026-05-28	64.630	65.330	62.500	63.000	63.000	670
2026-05-27	61.750	65.440	61.750	65.280	65.280	2,019
2026-05-26	63.430	63.701	61.420	61.690	61.690	14,166
2026-05-22	63.610	63.610	62.140	62.700	62.700	161
2026-05-21	63.980	63.980	61.380	63.470	63.470	1,136
2026-05-20	64.230	64.886	61.315	62.690	62.690	1,509
2026-05-19	60.750	64.350	60.750	63.300	63.300	2,138
2026-05-18	61.900	61.900	59.511	60.110	60.110	646
2026-05-15	62.180	62.210	60.110	60.230	60.230	3,574
2026-05-14	63.700	65.203	62.510	62.720	62.720	1,455
2026-05-13	67.020	67.020	63.870	65.180	65.180	1,554
2026-05-12	65.140	67.440	64.000	65.960	65.960	6,895
2026-05-11	71.980	71.980	63.750	63.750	63.750	7,598
2026-05-08	69.450	71.890	69.260	69.560	69.560	30,911
2026-05-07	93.000	93.000	67.250	68.610	68.610	58,888

← NewerPage 2 of 4 · 227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.