5 DAY PERFORMANCE
+35.80%
1 MONTH PERFORMANCE
+53.38%
3 MONTH PERFORMANCE
+28.76%
6 MONTH PERFORMANCE
-0.93%
YEAR-TO-DATE PERFORMANCE
+17.91%
1 YEAR PERFORMANCE
-0.02%
Shake Shack Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $74.54 | $68.57 (-8.01%) | $76.36 | $68.22 | 711.04 K | |
| 11/04/2026 | $72.50 | $72.82 (0.44%) | $73.64 | $70.86 | 2.08 M | $2.94 B |
| 11/03/2026 | $72.00 | $70.14 (-2.58%) | $72.75 | $69.69 | 1.06 M | $2.83 B |
| 11/02/2026 | $70.43 | $72.46 (2.88%) | $73.08 | $69.57 | 1.80 M | $2.92 B |
| 10/30/2026 | $71.12 | $70.48 (-0.9%) | $71.67 | $69.19 | 955.02 K | $2.84 B |
| 10/29/2026 | $68.18 | $70.51 (3.42%) | $70.75 | $67.36 | 1.48 M | $2.85 B |
| 10/28/2026 | $64.31 | $67.22 (4.52%) | $67.96 | $64.31 | 1.08 M | $2.71 B |
| 10/27/2026 | $64.85 | $64.54 (-0.48%) | $65.10 | $63.87 | 1.03 M | $2.60 B |
| 10/26/2026 | $65.36 | $64.89 (-0.72%) | $67.11 | $63.53 | 1.00 M | $2.62 B |
| 10/23/2026 | $66.77 | $65.16 (-2.41%) | $67.42 | $64.11 | 1.62 M | $2.63 B |
| 10/22/2026 | $67.40 | $67.88 (0.71%) | $69.08 | $66.97 | 1.13 M | $2.74 B |
| 10/21/2026 | $69.41 | $67.84 (-2.26%) | $69.64 | $66.81 | 1.42 M | $2.74 B |
| 10/20/2026 | $72.46 | $69.74 (-3.75%) | $72.89 | $69.74 | 1.14 M | $2.81 B |
| 10/19/2026 | $70.33 | $71.87 (2.19%) | $72.57 | $69.53 | 1.33 M | $2.90 B |
| 10/16/2026 | $71.09 | $69.99 (-1.55%) | $71.91 | $69.40 | 1.32 M | $2.82 B |
| 10/15/2026 | $69.10 | $70.61 (2.19%) | $70.83 | $68.89 | 1.27 M | $2.85 B |
| 10/14/2026 | $70.75 | $68.77 (-2.8%) | $70.75 | $67.24 | 1.36 M | $2.78 B |
| 10/13/2026 | $69.52 | $71.06 (2.22%) | $71.93 | $69.52 | 1.22 M | $2.87 B |
| 10/12/2026 | $66.80 | $69.34 (3.8%) | $69.46 | $66.70 | 1.36 M | $2.80 B |
| 10/09/2026 | $66.72 | $66.90 (0.27%) | $67.65 | $66.41 | 850.54 K | $2.70 B |
| 10/08/2026 | $63.93 | $67.31 (5.29%) | $68.08 | $63.49 | 2.01 M | $2.72 B |
| 10/07/2026 | $64.33 | $64.17 (-0.25%) | $64.74 | $63.56 | 856.54 K | $2.59 B |
| 10/06/2026 | $62.66 | $64.61 (3.11%) | $66.11 | $62.64 | 1.63 M | $2.61 B |
| 10/05/2026 | $61.25 | $62.40 (1.88%) | $62.96 | $60.22 | 1.40 M | $2.52 B |
| 10/02/2026 | $60.71 | $60.98 (0.44%) | $61.40 | $59.62 | 1.12 M | $2.46 B |
| 10/01/2026 | $58.81 | $60.19 (2.35%) | $61.08 | $58.81 | 1.47 M | $2.43 B |
| 09/30/2026 | $58.61 | $58.68 (0.12%) | $60.74 | $57.30 | 2.24 M | $2.37 B |
| 09/29/2026 | $58.22 | $57.88 (-0.58%) | $58.36 | $56.76 | 2.27 M | $2.34 B |
| 09/28/2026 | $55.66 | $57.52 (3.34%) | $58.23 | $55.54 | 1.75 M | $2.32 B |
| 09/25/2026 | $57.49 | $55.55 (-3.37%) | $58.08 | $55.48 | 1.53 M | $2.24 B |
| 09/24/2026 | $58.50 | $57.45 (-1.79%) | $59.41 | $56.35 | 1.63 M | $2.32 B |
| 09/23/2026 | $57.59 | $58.47 (1.53%) | $58.82 | $56.25 | 1.51 M | $2.36 B |
| 09/22/2026 | $57.75 | $58.09 (0.59%) | $59.64 | $57.75 | 1.23 M | $2.34 B |
| 09/21/2026 | $55.51 | $56.96 (2.61%) | $57.40 | $55.16 | 1.63 M | $2.30 B |
| 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 |
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.
