5 DAY PERFORMANCE
+52.53%
1 MONTH PERFORMANCE
+74.27%
3 MONTH PERFORMANCE
+38.23%
6 MONTH PERFORMANCE
-2.63%
YEAR-TO-DATE PERFORMANCE
+17.91%
1 YEAR PERFORMANCE
-14.67%
Shake Shack Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $71.96 | $70.24 (-2.39%) | $72.34 | $69.68 | 2.33 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 |
| 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 |
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.
