Shake Shack Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 98.900 | 98.900 | 96.340 | 98.260 | 98.260 | 2 |
| 2026-02-06 | 92.500 | 99.130 | 92.500 | 99.063 | 99.063 | 333 |
| 2026-02-05 | 93.220 | 97.570 | 92.972 | 92.972 | 92.972 | 304 |
| 2026-02-04 | 94.800 | 95.000 | 93.380 | 94.410 | 94.410 | 120 |
| 2026-02-03 | 91.820 | 95.770 | 91.820 | 92.375 | 92.375 | 3,811 |
| 2026-02-02 | 90.030 | 94.081 | 89.630 | 93.390 | 93.390 | 597 |
| 2026-01-30 | 87.250 | 88.660 | 87.250 | 88.185 | 88.185 | 31 |
| 2026-01-29 | 87.000 | 90.260 | 86.050 | 87.910 | 87.910 | 148 |
| 2026-01-28 | 89.400 | 91.500 | 87.990 | 88.820 | 88.820 | 93 |
| 2026-01-27 | 90.880 | 90.880 | 87.775 | 88.066 | 88.066 | 394 |
| 2026-01-26 | 92.000 | 92.000 | 88.850 | 89.610 | 89.610 | 97 |
| 2026-01-23 | 92.200 | 92.200 | 90.000 | 90.854 | 90.854 | 104 |
| 2026-01-22 | 97.500 | 97.500 | 95.100 | 95.100 | 95.100 | 9 |
| 2026-01-21 | 94.810 | 98.250 | 93.265 | 93.265 | 93.265 | 4,051 |
| 2026-01-20 | 99.500 | 99.730 | 97.370 | 97.800 | 97.800 | 2,424 |
| 2026-01-19 | 99.420 | 99.420 | 99.420 | 99.420 | 99.420 | 0 |
| 2026-01-16 | 101.00 | 102.00 | 99.420 | 99.420 | 99.420 | 20 |
| 2026-01-15 | 100.00 | 102.55 | 97.990 | 102.55 | 102.55 | 322 |
| 2026-01-14 | 98.000 | 99.214 | 96.940 | 98.350 | 98.350 | 72 |
| 2026-01-13 | 97.150 | 99.680 | 95.050 | 98.295 | 98.295 | 324 |
| 2026-01-12 | 93.180 | 97.615 | 88.425 | 95.954 | 95.954 | 429 |
| 2026-01-09 | 91.440 | 91.950 | 90.890 | 91.850 | 91.850 | 8 |
| 2026-01-08 | 92.561 | 94.000 | 91.810 | 94.000 | 94.000 | 752 |
| 2026-01-07 | 89.990 | 92.216 | 89.940 | 90.850 | 90.850 | 20 |
| 2026-01-06 | 84.760 | 90.520 | 84.760 | 90.500 | 90.500 | 2,305 |
| 2026-01-05 | 84.735 | 84.735 | 82.670 | 84.667 | 84.667 | 73 |
| 2026-01-02 | 82.069 | 83.000 | 82.069 | 82.286 | 82.286 | 9 |
| 2025-12-31 | 79.970 | 81.460 | 79.970 | 81.460 | 81.460 | 5 |
| 2025-12-30 | 81.700 | 81.920 | 81.422 | 81.422 | 81.422 | 20 |
| 2025-12-29 | 82.255 | 82.900 | 80.416 | 81.097 | 81.097 | 764 |
| 2025-12-24 | 83.290 | 85.080 | 83.290 | 85.080 | 85.080 | 1 |
| 2025-12-23 | 81.780 | 82.850 | 81.780 | 82.850 | 82.850 | 30 |
| 2025-12-22 | 83.830 | 85.670 | 83.385 | 83.930 | 83.930 | 200 |
| 2025-12-19 | 87.790 | 87.790 | 85.610 | 86.370 | 86.370 | 27 |
| 2025-12-18 | 85.775 | 88.000 | 85.610 | 85.905 | 85.905 | 614 |
| 2025-12-17 | 83.000 | 83.200 | 81.696 | 81.696 | 81.696 | 19 |
| 2025-12-16 | 82.980 | 84.210 | 81.075 | 81.075 | 81.075 | 533 |
| 2025-12-15 | 83.000 | 85.081 | 81.640 | 84.400 | 84.400 | 3,425 |
| 2025-12-12 | 81.050 | 85.500 | 80.330 | 85.500 | 85.500 | 791 |
| 2025-12-11 | 76.510 | 78.928 | 76.510 | 78.790 | 78.790 | 80 |
| 2025-12-10 | 82.250 | 82.250 | 76.980 | 77.170 | 77.170 | 567 |
| 2025-12-09 | 77.500 | 81.954 | 77.280 | 81.954 | 81.954 | 839 |
| 2025-12-08 | 78.030 | 80.770 | 77.720 | 78.579 | 78.579 | 51 |
| 2025-12-05 | 80.120 | 80.310 | 76.740 | 77.700 | 77.700 | 817 |
| 2025-12-04 | 82.800 | 83.680 | 80.940 | 80.940 | 80.940 | 140 |
| 2025-12-03 | 85.380 | 85.380 | 83.320 | 83.870 | 83.870 | 91 |
| 2025-12-02 | 86.910 | 86.910 | 85.418 | 85.418 | 85.418 | 132 |
← NewerPage 4 of 4 · 227 trading days
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.