5 DAY PERFORMANCE
+62.00%
1 MONTH PERFORMANCE
+52.60%
3 MONTH PERFORMANCE
+5.33%
6 MONTH PERFORMANCE
+12.67%
YEAR-TO-DATE PERFORMANCE
+17.91%
1 YEAR PERFORMANCE
-29.37%
Shake Shack Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $57.50 | $55.71 (-3.11%) | $58.35 | $55.53 | 1.35 M | $2.24 B |
| 06/18/2026 | $59.43 | $59.08 (-0.59%) | $60.19 | $58.20 | 1.92 M | $2.38 B |
| 06/17/2026 | $59.81 | $58.79 (-1.71%) | $61.70 | $58.24 | 1.86 M | $2.37 B |
| 06/16/2026 | $58.65 | $60.42 (3.02%) | $61.74 | $58.65 | 2.69 M | $2.43 B |
| 06/15/2026 | $58.37 | $58.40 (0.05%) | $59.42 | $57.40 | 2.39 M | $2.35 B |
| 06/12/2026 | $58.01 | $58.22 (0.36%) | $59.05 | $56.50 | 1.90 M | $2.35 B |
| 06/11/2026 | $54.19 | $58.33 (7.64%) | $58.63 | $53.45 | 2.67 M | $2.35 B |
| 06/10/2026 | $53.22 | $54.48 (2.37%) | $55.37 | $52.79 | 1.96 M | $2.19 B |
| 06/09/2026 | $52.96 | $53.78 (1.55%) | $55.80 | $52.56 | 2.24 M | $2.17 B |
| 06/08/2026 | $52.89 | $52.96 (0.13%) | $54.15 | $51.60 | 2.55 M | $2.13 B |
| 06/05/2026 | $54.16 | $52.34 (-3.36%) | $54.50 | $52.29 | 3.26 M | $2.11 B |
| 06/04/2026 | $56.25 | $53.36 (-5.14%) | $57.31 | $53.07 | 2.77 M | $2.15 B |
| 06/03/2026 | $56.08 | $55.53 (-0.98%) | $56.08 | $53.86 | 3.04 M | $2.24 B |
| 06/02/2026 | $56.47 | $57.01 (0.96%) | $58.00 | $54.71 | 6.78 M | $2.30 B |
| 06/01/2026 | $63.91 | $62.22 (-2.64%) | $64.47 | $61.90 | 2.01 M | $2.51 B |
| 05/29/2026 | $62.25 | $64.31 (3.31%) | $65.74 | $62.24 | 1.95 M | $2.59 B |
| 05/28/2026 | $64.00 | $62.13 (-2.92%) | $64.00 | $62.04 | 2.52 M | $2.50 B |
| 05/27/2026 | $62.36 | $64.38 (3.24%) | $65.64 | $61.98 | 4.12 M | $2.59 B |
| 05/26/2026 | $62.74 | $61.82 (-1.47%) | $63.72 | $61.28 | 1.70 M | $2.49 B |
| 05/22/2026 | $62.83 | $62.72 (-0.18%) | $63.40 | $61.83 | 1.47 M | $2.53 B |
| 05/21/2026 | $62.13 | $62.83 (1.13%) | $63.90 | $61.25 | 1.98 M | $2.53 B |
| 05/20/2026 | $64.10 | $63.47 (-0.98%) | $64.10 | $60.86 | 2.35 M | $2.56 B |
| 05/19/2026 | $61.80 | $64.12 (3.75%) | $64.47 | $61.41 | 3.19 M | $2.58 B |
| 05/18/2026 | $59.90 | $59.69 (-0.35%) | $61.47 | $59.49 | 2.54 M | $2.40 B |
| 05/15/2026 | $60.89 | $60.41 (-0.79%) | $62.02 | $59.93 | 2.74 M | $2.43 B |
| 05/14/2026 | $65.10 | $61.88 (-4.95%) | $65.36 | $61.68 | 2.36 M | $2.49 B |
| 05/13/2026 | $65.43 | $63.91 (-2.32%) | $66.31 | $63.83 | 1.82 M | $2.57 B |
| 05/12/2026 | $64.35 | $66.03 (2.61%) | $67.47 | $64.25 | 3.10 M | $2.66 B |
| 05/11/2026 | $69.51 | $64.50 (-7.21%) | $69.70 | $63.51 | 6.44 M | $2.60 B |
| 05/08/2026 | $70.61 | $70.14 (-0.67%) | $72.00 | $69.24 | 5.00 M | $2.83 B |
| 05/07/2026 | $70.80 | $69.24 (-2.2%) | $71.55 | $67.21 | 14.64 M | $2.79 B |
| 05/06/2026 | $98.80 | $96.52 (-2.31%) | $99.57 | $94.80 | 2.36 M | $3.89 B |
| 05/05/2026 | $95.53 | $96.61 (1.13%) | $96.97 | $94.93 | 1.18 M | $3.89 B |
| 05/04/2026 | $99.05 | $95.57 (-3.51%) | $99.16 | $94.57 | 1.48 M | $3.85 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 | $4.13 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 | $4.09 B |
| 04/24/2026 | $99.09 | $103.02 (3.97%) | $103.93 | $98.32 | 1.15 M | $4.15 B |
| 04/23/2026 | $98.73 | $97.59 (-1.15%) | $101.22 | $97.00 | 674.50 K | $3.93 B |
| 04/22/2026 | $102.56 | $99.09 (-3.38%) | $103.03 | $98.75 | 819.10 K | $3.99 B |
| 04/21/2026 | $104.17 | $101.78 (-2.29%) | $106.84 | $101.58 | 890.33 K | $4.10 B |
| 04/20/2026 | $102.95 | $104.69 (1.69%) | $104.91 | $102.26 | 961.61 K | $4.22 B |
| 04/17/2026 | $102.94 | $103.73 (0.77%) | $106.20 | $102.87 | 1.49 M | $4.18 B |
| 04/16/2026 | $101.04 | $99.75 (-1.28%) | $102.04 | $98.46 | 1.17 M | $4.02 B |
| 04/15/2026 | $103.24 | $101.17 (-2.01%) | $104.69 | $101.06 | 1.20 M | $4.08 B |
| 04/14/2026 | $100.49 | $102.76 (2.26%) | $103.64 | $100.49 | 1.07 M | $4.14 B |
| 04/13/2026 | $97.64 | $100.65 (3.08%) | $101.18 | $96.15 | 1.15 M | $4.06 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 | $3.93 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 | $3.74 B |
| 04/06/2026 | $88.84 | $92.37 (3.97%) | $93.39 | $88.84 | 843.00 K | $3.72 B |
| 04/02/2026 | $88.70 | $89.33 (0.71%) | $91.13 | $86.65 | 1.03 M | $3.60 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 | $3.37 B |
| 03/27/2026 | $84.23 | $81.32 (-3.45%) | $84.99 | $79.91 | 1.36 M | $3.28 B |
| 03/26/2026 | $88.32 | $85.08 (-3.67%) | $89.36 | $85.00 | 1.02 M | $3.43 B |
| 03/25/2026 | $91.05 | $89.50 (-1.7%) | $91.57 | $86.30 | 1.12 M | $3.61 B |
| 03/24/2026 | $89.06 | $90.04 (1.1%) | $91.23 | $88.26 | 1.14 M | $3.63 B |
| 03/23/2026 | $89.86 | $90.87 (1.12%) | $94.85 | $89.47 | 1.58 M | $3.66 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.
