Shake Shack Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	66.000	66.300	64.000	64.900	64.900	451
2026-10-22	66.960	68.840	66.960	67.970	67.970	41
2026-10-21	70.000	70.000	67.000	67.730	67.730	153
2026-10-20	70.800	72.800	70.640	70.702	70.702	116
2026-10-19	72.000	72.647	69.000	72.086	72.086	619
2026-10-16	71.710	71.910	69.442	69.530	69.530	118
2026-10-15	68.000	71.070	68.000	69.860	69.860	130
2026-10-14	70.000	70.920	67.660	68.560	68.560	500
2026-10-13	69.320	71.300	67.240	70.650	70.650	470
2026-10-12	66.000	69.305	65.790	68.410	68.410	565
2026-10-09	65.300	68.000	65.300	67.510	67.510	86
2026-10-08	63.625	67.500	63.500	67.440	67.440	305
2026-10-07	64.800	65.000	64.080	64.510	64.510	174
2026-10-06	62.350	66.040	62.350	64.803	64.803	781
2026-10-05	61.570	63.010	61.110	62.710	62.710	60
2026-10-02	59.780	61.300	59.771	60.430	60.430	997
2026-10-01	59.300	61.000	59.050	60.730	60.730	321
2026-09-30	57.920	60.590	57.480	59.820	59.820	740
2026-09-29	55.710	58.500	55.710	56.930	56.930	183
2026-09-28	55.300	57.460	55.300	57.460	57.460	161
2026-09-25	58.020	58.780	56.580	57.430	57.430	622
2026-09-24	58.700	59.460	57.050	57.050	57.050	779
2026-09-23	59.790	59.790	56.341	57.610	57.610	536
2026-09-22	57.830	59.580	57.750	58.620	58.620	2,297
2026-09-21	55.700	57.130	55.100	56.910	56.910	1,131
2026-09-18	56.370	56.500	55.190	55.195	55.195	1,229
2026-09-17	57.890	57.890	56.470	56.520	56.520	1,467
2026-09-16	58.600	59.250	57.910	57.910	57.910	1,333
2026-09-15	64.080	64.080	58.700	58.700	58.700	897
2026-09-14	63.320	63.970	63.320	63.880	63.880	147
2026-09-11	61.500	63.200	61.500	62.970	62.970	231
2026-09-10	63.560	63.560	61.500	62.390	62.390	23
2026-09-09	66.840	67.960	63.970	64.430	64.430	1,011
2026-09-08	69.660	71.400	67.370	67.470	67.470	1,502
2026-09-04	70.080	70.790	69.520	70.606	70.606	217
2026-09-03	69.990	69.990	66.980	69.470	69.470	229
2026-09-02	66.750	70.540	66.750	69.000	69.000	541
2026-09-01	71.000	71.000	66.920	68.350	68.350	62
2026-08-31	67.350	70.740	67.350	69.620	69.620	51
2026-08-28	70.650	71.600	69.040	69.820	69.820	811
2026-08-27	70.970	72.411	70.430	70.430	70.430	222
2026-08-26	73.780	76.160	72.750	72.750	72.750	43
2026-08-25	74.750	75.310	74.030	74.030	74.030	1,362
2026-08-24	74.500	76.250	74.500	75.740	75.740	119
2026-08-21	74.360	75.150	73.190	75.130	75.130	173
2026-08-20	72.300	73.990	72.300	73.370	73.370	64
2026-08-19	72.500	74.120	69.970	74.030	74.030	151
2026-08-18	72.500	74.030	71.820	72.430	72.430	196
2026-08-17	74.730	76.000	73.580	74.240	74.240	246
2026-08-14	74.360	75.230	74.360	75.000	75.000	838
2026-08-13	72.010	74.450	72.010	72.524	72.524	293
2026-08-12	72.490	72.670	71.000	71.880	71.880	150
2026-08-11	71.100	72.600	70.790	70.795	70.795	460
2026-08-10	73.250	73.250	69.820	70.400	70.400	142
2026-08-07	70.650	71.700	69.010	70.560	70.560	5,326
2026-08-06	73.680	74.140	69.752	70.900	70.900	1,805
2026-08-05	66.500	74.390	64.530	71.820	71.820	6,203
2026-08-04	63.650	65.950	63.270	65.660	65.660	1,364
2026-08-03	63.680	65.810	63.680	64.790	64.790	736
2026-07-31	64.350	64.350	62.981	63.100	63.100	696

Page 1 of 2 · 64 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.