Shake Shack Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	98.740	99.385	94.370	96.131	96.131	1,136
2026-05-05	96.250	96.385	93.510	96.385	96.385	154
2026-05-04	99.730	99.730	94.610	95.160	95.160	64
2026-05-01	100.92	103.18	98.006	98.006	98.006	6
2026-04-30	101.38	101.38	101.34	101.34	101.34	1
2026-04-29	99.206	99.206	98.570	98.570	98.570	46
2026-04-28	102.16	102.16	101.27	101.27	101.27	214
2026-04-27	101.00	104.00	99.720	100.58	100.58	448
2026-04-24	96.910	103.58	96.100	102.31	102.31	405
2026-04-23	99.980	101.00	97.156	97.156	97.156	123
2026-04-22	104.36	104.36	99.030	99.850	99.850	417
2026-04-21	103.57	106.48	103.57	105.89	105.89	23
2026-04-20	103.52	104.13	101.50	104.00	104.00	61
2026-04-17	102.95	106.48	102.58	105.51	105.51	46
2026-04-16	99.270	100.76	98.480	99.060	99.060	25
2026-04-15	103.73	104.54	102.21	103.47	103.47	72
2026-04-14	102.00	103.00	99.750	102.32	102.32	22
2026-04-13	99.140	100.62	95.400	100.62	100.62	101
2026-04-10	98.280	102.60	98.280	99.911	99.911	209
2026-04-09	98.540	99.090	97.130	99.090	99.090	5
2026-04-08	95.570	99.520	95.570	98.550	98.550	289
2026-04-07	92.530	92.530	92.070	92.250	92.250	4
2026-04-02	87.300	87.910	87.130	87.910	87.910	3
2026-04-01	91.870	92.370	89.010	91.960	91.960	4
2026-03-31	86.550	89.316	86.550	87.539	87.539	376
2026-03-30	82.530	83.910	81.210	82.750	82.750	3
2026-03-27	85.930	85.930	79.976	81.114	81.114	131
2026-03-26	89.190	89.190	85.500	85.730	85.730	19
2026-03-25	92.240	92.240	87.252	87.906	87.906	62
2026-03-24	90.950	90.950	88.280	88.350	88.350	62
2026-03-23	89.000	94.020	89.000	91.410	91.410	14
2026-03-20	86.160	88.290	86.160	87.070	87.070	36
2026-03-19	85.770	87.658	85.110	87.658	87.658	218
2026-03-18	91.050	91.050	88.566	88.840	88.840	53
2026-03-17	91.000	93.150	90.310	91.890	91.890	141
2026-03-16	87.610	90.000	87.010	90.000	90.000	54
2026-03-13	87.500	88.700	86.610	86.610	86.610	116
2026-03-12	92.390	92.390	88.000	88.000	88.000	157
2026-03-11	95.600	95.600	91.902	92.442	92.442	4
2026-03-10	96.530	97.505	93.970	97.505	97.505	18
2026-03-09	91.600	93.710	89.000	91.110	91.110	50
2026-03-06	94.255	94.713	93.080	93.645	93.645	229
2026-03-05	97.660	101.53	95.477	95.477	95.477	105
2026-03-04	96.750	96.920	95.510	95.510	95.510	2
2026-03-03	93.010	93.010	90.400	90.400	90.400	32
2026-03-02	93.220	96.640	91.060	96.200	96.200	146
2026-02-27	97.200	98.000	91.660	92.917	92.917	404
2026-02-26	95.000	106.26	95.000	100.50	100.50	738
2026-02-25	90.000	92.360	88.850	92.360	92.360	106
2026-02-24	88.250	89.990	88.010	89.203	89.203	59
2026-02-23	93.000	93.000	88.150	88.600	88.600	25
2026-02-20	92.420	93.755	90.810	93.755	93.755	80
2026-02-19	94.850	94.850	92.630	92.780	92.780	14
2026-02-18	90.930	96.810	90.930	95.140	95.140	69
2026-02-17	89.630	90.540	87.430	90.015	90.015	459
2026-02-16	89.393	89.393	89.393	89.393	89.393	0
2026-02-13	89.675	91.050	87.509	89.393	89.393	123
2026-02-12	97.170	97.170	90.670	90.670	90.670	198
2026-02-11	98.000	98.000	95.210	96.561	96.561	135
2026-02-10	96.730	96.730	96.640	96.640	96.640	1

← NewerPage 3 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.