5 DAY PERFORMANCE
-2.69%
1 MONTH PERFORMANCE
+3.62%
3 MONTH PERFORMANCE
-2.63%
6 MONTH PERFORMANCE
+4.13%
YEAR-TO-DATE PERFORMANCE
+17.91%
1 YEAR PERFORMANCE
-3.01%
Shake Shack Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $97.63 | $96.62 (-1.03%) | $99.51 | $94.80 | 1.94 M | $3.87 B |
| 05/05/2026 | $95.53 | $96.61 (1.13%) | $96.97 | $94.93 | 1.18 M | $3.88 B |
| 05/04/2026 | $99.05 | $95.57 (-3.51%) | $99.16 | $94.57 | 1.48 M | $3.84 B |
| 05/01/2026 | $103.22 | $98.36 (-4.71%) | $103.22 | $97.76 | 1.55 M | $3.96 B |
| 04/30/2026 | $101.75 | $102.46 (0.7%) | $103.87 | $100.00 | 827.13 K | $4.12 B |
| 04/29/2026 | $99.56 | $100.61 (1.05%) | $103.45 | $98.58 | 957.70 K | $4.05 B |
| 04/28/2026 | $100.49 | $100.15 (-0.34%) | $101.52 | $99.42 | 863.20 K | $4.03 B |
| 04/27/2026 | $103.19 | $101.51 (-1.63%) | $103.75 | $100.21 | 1.02 M | $4.08 B |
| 04/24/2026 | $99.09 | $103.02 (3.97%) | $103.93 | $98.32 | 1.15 M | $4.14 B |
| 04/23/2026 | $98.73 | $97.59 (-1.15%) | $101.22 | $97.00 | 674.50 K | $3.92 B |
| 04/22/2026 | $102.56 | $99.09 (-3.38%) | $103.03 | $98.75 | 819.10 K | $3.98 B |
| 04/21/2026 | $104.17 | $101.78 (-2.29%) | $106.84 | $101.58 | 890.33 K | $4.09 B |
| 04/20/2026 | $102.95 | $104.69 (1.69%) | $104.91 | $102.26 | 961.61 K | $4.21 B |
| 04/17/2026 | $102.94 | $103.73 (0.77%) | $106.20 | $102.87 | 1.49 M | $4.17 B |
| 04/16/2026 | $101.04 | $99.75 (-1.28%) | $102.04 | $98.46 | 1.17 M | $4.01 B |
| 04/15/2026 | $103.24 | $101.17 (-2.01%) | $104.69 | $101.06 | 1.20 M | $4.07 B |
| 04/14/2026 | $100.49 | $102.76 (2.26%) | $103.64 | $100.49 | 1.07 M | $4.13 B |
| 04/13/2026 | $97.64 | $100.65 (3.08%) | $101.18 | $96.15 | 1.15 M | $4.05 B |
| 04/10/2026 | $100.00 | $98.61 (-1.39%) | $100.81 | $98.01 | 1.14 M | $3.97 B |
| 04/09/2026 | $97.39 | $97.55 (0.16%) | $99.15 | $96.29 | 1.13 M | $3.92 B |
| 04/08/2026 | $96.63 | $97.86 (1.27%) | $100.51 | $96.06 | 1.43 M | $3.94 B |
| 04/07/2026 | $92.35 | $92.80 (0.49%) | $92.94 | $90.90 | 585.50 K | $3.73 B |
| 04/06/2026 | $88.84 | $92.37 (3.97%) | $93.39 | $88.84 | 843.00 K | $3.71 B |
| 04/02/2026 | $88.70 | $89.33 (0.71%) | $91.13 | $86.65 | 1.03 M | $3.59 B |
| 04/01/2026 | $90.50 | $90.69 (0.21%) | $92.76 | $89.30 | 1.11 M | $3.65 B |
| 03/31/2026 | $86.56 | $88.47 (2.21%) | $89.26 | $86.24 | 1.33 M | $3.56 B |
| 03/30/2026 | $83.15 | $83.53 (0.46%) | $84.48 | $81.61 | 866.80 K | $3.36 B |
| 03/27/2026 | $84.23 | $81.32 (-3.45%) | $84.99 | $79.91 | 1.36 M | $3.27 B |
| 03/26/2026 | $88.32 | $85.08 (-3.67%) | $89.36 | $85.00 | 1.02 M | $3.42 B |
| 03/25/2026 | $91.05 | $89.50 (-1.7%) | $91.57 | $86.30 | 1.12 M | $3.60 B |
| 03/24/2026 | $89.06 | $90.04 (1.1%) | $91.23 | $88.26 | 1.14 M | $3.62 B |
| 03/23/2026 | $89.86 | $90.87 (1.12%) | $94.85 | $89.47 | 1.58 M | $3.65 B |
| 03/20/2026 | $89.02 | $87.63 (-1.56%) | $89.90 | $86.27 | 1.63 M | $3.52 B |
| 03/19/2026 | $86.13 | $88.16 (2.36%) | $89.50 | $84.92 | 1.05 M | $3.55 B |
| 03/18/2026 | $90.18 | $87.10 (-3.42%) | $90.80 | $86.89 | 1.13 M | $3.50 B |
| 03/17/2026 | $91.01 | $90.50 (-0.56%) | $93.20 | $90.30 | 1.18 M | $3.64 B |
| 03/16/2026 | $88.05 | $90.55 (2.84%) | $90.86 | $87.95 | 1.12 M | $3.64 B |
| 03/13/2026 | $87.71 | $86.92 (-0.9%) | $88.77 | $86.45 | 1.62 M | $3.50 B |
| 03/12/2026 | $91.10 | $86.85 (-4.67%) | $91.29 | $86.81 | 1.90 M | $3.49 B |
| 03/11/2026 | $95.68 | $92.58 (-3.24%) | $96.72 | $90.44 | 1.62 M | $3.72 B |
| 03/10/2026 | $94.09 | $95.40 (1.39%) | $98.50 | $93.09 | 1.12 M | $3.84 B |
| 03/09/2026 | $92.85 | $95.67 (3.04%) | $95.88 | $88.71 | 1.37 M | $3.85 B |
| 03/06/2026 | $96.81 | $93.45 (-3.47%) | $97.80 | $92.42 | 1.77 M | $3.76 B |
| 03/05/2026 | $97.00 | $96.79 (-0.22%) | $101.00 | $94.71 | 1.21 M | $3.89 B |
| 03/04/2026 | $96.68 | $97.40 (0.74%) | $97.79 | $94.94 | 986.48 K | $3.92 B |
| 03/03/2026 | $91.73 | $96.07 (4.73%) | $97.00 | $90.94 | 1.32 M | $3.86 B |
| 03/02/2026 | $94.00 | $94.44 (0.47%) | $96.36 | $91.01 | 1.90 M | $3.80 B |
| 02/27/2026 | $94.83 | $96.01 (1.24%) | $96.39 | $91.41 | 2.34 M | $3.86 B |
| 02/26/2026 | $104.41 | $98.61 (-5.56%) | $107.46 | $98.34 | 4.47 M | $3.97 B |
| 02/25/2026 | $89.63 | $92.13 (2.79%) | $92.63 | $89.51 | 2.11 M | $3.70 B |
| 02/24/2026 | $88.85 | $89.39 (0.61%) | $89.75 | $87.50 | 1.19 M | $3.59 B |
| 02/23/2026 | $91.89 | $89.56 (-2.54%) | $92.01 | $88.00 | 1.21 M | $3.60 B |
| 02/20/2026 | $92.63 | $93.56 (1%) | $94.43 | $90.94 | 1.19 M | $3.77 B |
| 02/19/2026 | $92.32 | $93.18 (0.93%) | $93.96 | $91.41 | 867.50 K | $3.75 B |
| 02/18/2026 | $92.00 | $94.18 (2.37%) | $96.82 | $91.61 | 1.29 M | $3.79 B |
| 02/17/2026 | $89.63 | $91.45 (2.03%) | $91.60 | $87.01 | 1.47 M | $3.68 B |
| 02/13/2026 | $89.09 | $88.15 (-1.06%) | $90.35 | $86.91 | 1.35 M | $3.55 B |
| 02/12/2026 | $98.63 | $88.93 (-9.83%) | $99.29 | $88.62 | 1.54 M | $3.58 B |
| 02/11/2026 | $96.73 | $97.04 (0.32%) | $98.52 | $94.81 | 1.06 M | $3.91 B |
| 02/10/2026 | $96.52 | $95.75 (-0.8%) | $97.74 | $95.57 | 1.00 M | $3.85 B |
| 02/09/2026 | $98.44 | $97.19 (-1.27%) | $99.39 | $96.77 | 899.02 K | $3.91 B |
| 02/06/2026 | $93.42 | $98.30 (5.22%) | $99.35 | $93.05 | 1.62 M | $3.96 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.
