5 DAY PERFORMANCE
+68.95%
1 MONTH PERFORMANCE
+26.23%
3 MONTH PERFORMANCE
+62.00%
6 MONTH PERFORMANCE
+9.22%
YEAR-TO-DATE PERFORMANCE
+17.91%
1 YEAR PERFORMANCE
-3.92%
Shake Shack Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $55.75 | $54.88 (-1.56%) | $56.50 | $54.73 | 1.69 M | $2.21 B |
| 09/17/2026 | $57.40 | $55.87 (-2.67%) | $57.78 | $55.82 | 1.35 M | $2.25 B |
| 09/16/2026 | $58.50 | $56.65 (-3.16%) | $59.23 | $56.62 | 1.59 M | $2.29 B |
| 09/15/2026 | $62.87 | $58.27 (-7.32%) | $62.89 | $57.73 | 1.65 M | $2.35 B |
| 09/14/2026 | $63.32 | $63.51 (0.3%) | $64.64 | $62.95 | 1.09 M | $2.56 B |
| 09/11/2026 | $62.11 | $63.65 (2.48%) | $64.32 | $61.57 | 1.41 M | $2.57 B |
| 09/10/2026 | $62.36 | $61.70 (-1.06%) | $63.65 | $61.32 | 1.26 M | $2.49 B |
| 09/09/2026 | $66.87 | $63.01 (-5.77%) | $66.93 | $62.94 | 1.51 M | $2.54 B |
| 09/08/2026 | $71.00 | $67.40 (-5.07%) | $71.78 | $67.01 | 1.85 M | $2.72 B |
| 09/04/2026 | $69.28 | $69.40 (0.17%) | $70.87 | $69.02 | 988.45 K | $2.80 B |
| 09/03/2026 | $68.78 | $69.30 (0.76%) | $69.88 | $66.50 | 870.22 K | $2.80 B |
| 09/02/2026 | $67.20 | $67.90 (1.04%) | $70.90 | $67.17 | 1.04 M | $2.74 B |
| 09/01/2026 | $67.29 | $67.62 (0.49%) | $69.19 | $66.75 | 1.02 M | $2.73 B |
| 08/31/2026 | $69.00 | $68.89 (-0.16%) | $70.75 | $68.74 | 883.64 K | $2.78 B |
| 08/28/2026 | $70.62 | $69.89 (-1.03%) | $71.72 | $69.08 | 941.35 K | $2.82 B |
| 08/27/2026 | $72.46 | $70.55 (-2.64%) | $72.80 | $69.94 | 860.58 K | $2.85 B |
| 08/26/2026 | $73.77 | $72.94 (-1.13%) | $74.40 | $72.35 | 669.11 K | $2.94 B |
| 08/25/2026 | $75.22 | $74.07 (-1.53%) | $75.78 | $73.92 | 716.70 K | $2.99 B |
| 08/24/2026 | $76.10 | $75.44 (-0.87%) | $76.41 | $74.91 | 772.90 K | $3.04 B |
| 08/21/2026 | $74.38 | $75.82 (1.94%) | $75.89 | $74.33 | 887.29 K | $3.06 B |
| 08/20/2026 | $73.18 | $73.85 (0.92%) | $74.06 | $72.20 | 869.90 K | $2.98 B |
| 08/19/2026 | $72.50 | $73.27 (1.06%) | $74.40 | $71.57 | 1.29 M | $2.96 B |
| 08/18/2026 | $74.07 | $70.99 (-4.16%) | $74.08 | $70.86 | 1.02 M | $2.87 B |
| 08/17/2026 | $74.42 | $74.19 (-0.31%) | $74.69 | $73.45 | 1.15 M | $2.99 B |
| 08/14/2026 | $74.50 | $74.84 (0.46%) | $75.44 | $73.83 | 1.13 M | $3.02 B |
| 08/13/2026 | $73.51 | $73.64 (0.18%) | $74.50 | $72.27 | 1.27 M | $2.97 B |
| 08/12/2026 | $72.51 | $72.86 (0.48%) | $73.17 | $70.83 | 1.07 M | $2.94 B |
| 08/11/2026 | $71.50 | $71.77 (0.38%) | $72.79 | $70.39 | 1.20 M | $2.90 B |
| 08/10/2026 | $70.65 | $71.45 (1.13%) | $71.50 | $69.75 | 1.38 M | $2.88 B |
| 08/07/2026 | $70.56 | $71.13 (0.81%) | $71.35 | $69.27 | 1.46 M | $2.87 B |
| 08/06/2026 | $71.96 | $70.24 (-2.39%) | $72.36 | $69.68 | 2.61 M | $2.83 B |
| 08/05/2026 | $67.00 | $74.33 (10.94%) | $74.50 | $64.01 | 8.97 M | $3.00 B |
| 08/04/2026 | $64.84 | $66.22 (2.13%) | $66.77 | $64.14 | 3.27 M | $2.67 B |
| 08/03/2026 | $63.82 | $64.78 (1.5%) | $65.90 | $63.71 | 1.87 M | $2.61 B |
| 07/31/2026 | $63.10 | $62.75 (-0.55%) | $64.15 | $62.05 | 1.38 M | $2.53 B |
| 07/30/2026 | $63.68 | $63.07 (-0.96%) | $64.36 | $61.53 | 1.66 M | $2.54 B |
| 07/29/2026 | $62.31 | $63.05 (1.19%) | $64.11 | $61.86 | 1.30 M | $2.54 B |
| 07/28/2026 | $62.10 | $63.20 (1.77%) | $63.33 | $61.21 | 1.81 M | $2.55 B |
| 07/27/2026 | $58.55 | $61.57 (5.16%) | $62.02 | $58.31 | 2.44 M | $2.48 B |
| 07/24/2026 | $56.30 | $57.10 (1.42%) | $57.75 | $56.01 | 1.41 M | $2.30 B |
| 07/23/2026 | $55.10 | $55.99 (1.62%) | $56.30 | $54.29 | 1.83 M | $2.26 B |
| 07/22/2026 | $56.29 | $55.94 (-0.62%) | $56.60 | $55.13 | 1.74 M | $2.25 B |
| 07/21/2026 | $56.58 | $56.44 (-0.25%) | $57.67 | $55.70 | 1.65 M | $2.27 B |
| 07/20/2026 | $58.41 | $56.97 (-2.47%) | $58.41 | $56.04 | 1.57 M | $2.30 B |
| 07/17/2026 | $58.14 | $58.00 (-0.24%) | $59.78 | $57.93 | 1.46 M | $2.34 B |
| 07/16/2026 | $60.71 | $59.23 (-2.44%) | $61.15 | $58.87 | 1.71 M | $2.39 B |
| 07/15/2026 | $59.99 | $60.00 (0.02%) | $61.34 | $59.29 | 1.78 M | $2.42 B |
| 07/14/2026 | $62.71 | $60.09 (-4.18%) | $62.74 | $59.56 | 1.80 M | $2.42 B |
| 07/13/2026 | $59.42 | $62.18 (4.64%) | $62.25 | $59.14 | 2.54 M | $2.51 B |
| 07/10/2026 | $56.96 | $58.60 (2.88%) | $59.47 | $56.32 | 2.47 M | $2.36 B |
| 07/09/2026 | $53.97 | $56.32 (4.35%) | $57.49 | $53.97 | 2.21 M | $2.27 B |
| 07/08/2026 | $53.42 | $54.26 (1.57%) | $54.32 | $52.12 | 2.09 M | $2.19 B |
| 07/07/2026 | $54.23 | $54.92 (1.27%) | $55.33 | $52.82 | 2.26 M | $2.21 B |
| 07/06/2026 | $55.60 | $54.18 (-2.55%) | $56.65 | $53.38 | 2.35 M | $2.18 B |
| 07/02/2026 | $57.30 | $56.47 (-1.45%) | $57.69 | $55.36 | 1.04 M | $2.28 B |
| 07/01/2026 | $56.58 | $56.79 (0.37%) | $57.85 | $55.72 | 1.31 M | $2.29 B |
| 06/30/2026 | $54.87 | $56.02 (2.1%) | $56.14 | $54.61 | 1.34 M | $2.26 B |
| 06/29/2026 | $56.22 | $54.79 (-2.54%) | $56.63 | $54.46 | 1.72 M | $2.21 B |
| 06/26/2026 | $54.40 | $56.87 (4.54%) | $56.96 | $54.40 | 2.56 M | $2.29 B |
| 06/25/2026 | $55.34 | $55.22 (-0.22%) | $55.94 | $54.31 | 1.33 M | $2.22 B |
| 06/24/2026 | $54.35 | $54.75 (0.74%) | $56.40 | $54.35 | 1.99 M | $2.21 B |
| 06/23/2026 | $55.26 | $54.15 (-2.01%) | $56.15 | $53.59 | 1.58 M | $2.18 B |
| 06/22/2026 | $58.35 | $55.71 (-4.52%) | $58.35 | $55.53 | 1.69 M | $2.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
