Shake Shack Inc. SHAK
74.98 USD +2.30 (+3.16%)
Regular-session close
74.00 -0.98 -1.31%
After hours · Nov 13, 7:48 PM ET
72.02 Day range 75.30
52.34 52-week range 104.69
- YTD
- -7.63%
- 1 year
- -16.91%
SHAK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 73.28 | 75.30 | 72.02 | 74.98 | +2.30 | +3.16% | 1,186,161 |
| Nov 12, 2026 | 75.44 | 76.56 | 72.39 | 72.68 | -2.36 | -3.14% | 722,198 |
| Nov 11, 2026 | 74.95 | 76.56 | 74.43 | 75.04 | -0.86 | -1.13% | 658,600 |
| Nov 10, 2026 | 77.00 | 77.59 | 75.64 | 75.90 | -1.25 | -1.62% | 1,018,100 |
| Nov 9, 2026 | 75.14 | 78.65 | 73.97 | 77.15 | +5.26 | +7.32% | 1,750,600 |
| Nov 6, 2026 | 69.00 | 73.28 | 67.10 | 71.89 | +2.07 | +2.96% | 1,434,800 |
| Nov 5, 2026 | 74.54 | 76.50 | 67.94 | 69.82 | -3.00 | -4.12% | 2,031,700 |
| Nov 4, 2026 | 72.50 | 73.64 | 70.86 | 72.82 | +2.68 | +3.82% | 2,076,200 |
| Nov 3, 2026 | 72.00 | 72.75 | 69.69 | 70.14 | -2.32 | -3.20% | 1,064,000 |
| Nov 2, 2026 | 70.43 | 73.08 | 69.57 | 72.46 | +1.98 | +2.81% | 1,796,400 |
| Oct 30, 2026 | 71.12 | 71.67 | 69.18 | 70.48 | -0.03 | -0.04% | 955,000 |
| Oct 29, 2026 | 68.18 | 70.75 | 67.36 | 70.51 | +3.29 | +4.89% | 1,480,200 |
| Oct 28, 2026 | 64.31 | 67.96 | 64.31 | 67.22 | +2.68 | +4.15% | 1,078,000 |
| Oct 27, 2026 | 64.85 | 65.10 | 63.87 | 64.54 | -0.35 | -0.54% | 1,029,800 |
| Oct 26, 2026 | 65.36 | 67.11 | 63.53 | 64.89 | -0.27 | -0.41% | 1,003,700 |
| Oct 23, 2026 | 66.77 | 67.42 | 64.11 | 65.16 | -2.72 | -4.01% | 1,622,600 |
| Oct 22, 2026 | 67.40 | 69.08 | 66.97 | 67.88 | +0.04 | +0.06% | 1,130,800 |
| Oct 21, 2026 | 69.41 | 69.64 | 66.81 | 67.84 | -1.90 | -2.72% | 1,424,600 |
| Oct 20, 2026 | 72.46 | 72.89 | 69.74 | 69.74 | -2.13 | -2.96% | 1,140,000 |
| Oct 19, 2026 | 70.33 | 72.57 | 69.53 | 71.87 | +1.88 | +2.69% | 1,328,900 |
| Oct 16, 2026 | 71.09 | 71.91 | 69.39 | 69.99 | -0.62 | -0.88% | 1,324,900 |
| Oct 15, 2026 | 69.10 | 70.83 | 68.89 | 70.61 | +1.84 | +2.68% | 1,268,300 |
| Oct 14, 2026 | 70.75 | 70.75 | 67.24 | 68.77 | -2.29 | -3.22% | 1,361,900 |
| Oct 13, 2026 | 69.52 | 71.93 | 69.52 | 71.06 | +1.72 | +2.48% | 1,220,400 |
| Oct 12, 2026 | 66.80 | 69.46 | 66.70 | 69.34 | +2.44 | +3.65% | 1,356,900 |
| Oct 9, 2026 | 66.72 | 67.64 | 66.41 | 66.90 | -0.41 | -0.61% | 850,500 |
| Oct 8, 2026 | 63.93 | 68.08 | 63.49 | 67.31 | +3.14 | +4.89% | 2,012,500 |
| Oct 7, 2026 | 64.33 | 64.74 | 63.56 | 64.17 | -0.44 | -0.68% | 856,500 |
| Oct 6, 2026 | 62.66 | 66.11 | 62.64 | 64.61 | +2.21 | +3.54% | 1,633,400 |
| Oct 5, 2026 | 61.25 | 62.96 | 60.22 | 62.40 | +1.42 | +2.33% | 1,403,400 |
| Oct 2, 2026 | 60.71 | 61.40 | 59.62 | 60.98 | +0.79 | +1.31% | 1,119,100 |
| Oct 1, 2026 | 58.81 | 61.08 | 58.81 | 60.19 | +1.51 | +2.57% | 1,466,000 |
| Sep 30, 2026 | 58.61 | 60.74 | 57.30 | 58.68 | +0.80 | +1.38% | 2,238,000 |
| Sep 29, 2026 | 58.22 | 58.36 | 56.76 | 57.88 | +0.36 | +0.63% | 2,267,900 |
| Sep 28, 2026 | 55.66 | 58.22 | 55.54 | 57.52 | +1.97 | +3.55% | 1,753,000 |
| Sep 25, 2026 | 57.49 | 58.08 | 55.48 | 55.55 | -1.90 | -3.31% | 1,530,500 |
| Sep 24, 2026 | 58.50 | 59.41 | 56.35 | 57.45 | -1.02 | -1.74% | 1,629,400 |
| Sep 23, 2026 | 57.59 | 58.82 | 56.24 | 58.47 | +0.38 | +0.65% | 1,507,300 |
| Sep 22, 2026 | 57.75 | 59.64 | 57.75 | 58.09 | +1.13 | +1.98% | 1,230,600 |
| Sep 21, 2026 | 55.51 | 57.40 | 55.16 | 56.96 | +2.08 | +3.79% | 1,630,500 |
| Sep 18, 2026 | 55.75 | 56.50 | 54.73 | 54.88 | -0.99 | -1.77% | 1,690,000 |
| Sep 17, 2026 | 57.40 | 57.78 | 55.82 | 55.87 | -0.78 | -1.38% | 1,347,300 |
| Sep 16, 2026 | 58.50 | 59.23 | 56.62 | 56.65 | -1.62 | -2.78% | 1,593,500 |
| Sep 15, 2026 | 62.87 | 62.89 | 57.73 | 58.27 | -5.24 | -8.25% | 1,645,700 |
| Sep 14, 2026 | 63.32 | 64.64 | 62.94 | 63.51 | -0.14 | -0.22% | 1,087,700 |
| Sep 11, 2026 | 62.11 | 64.32 | 61.57 | 63.65 | +1.95 | +3.16% | 1,405,800 |
| Sep 10, 2026 | 62.36 | 63.65 | 61.32 | 61.70 | -1.31 | -2.08% | 1,258,900 |
| Sep 9, 2026 | 66.87 | 66.93 | 62.94 | 63.01 | -4.39 | -6.51% | 1,506,800 |
| Sep 8, 2026 | 71.00 | 71.78 | 67.01 | 67.40 | -2.00 | -2.88% | 1,846,100 |
| Sep 4, 2026 | 69.28 | 70.87 | 69.02 | 69.40 | +0.10 | +0.14% | 988,400 |
| Sep 3, 2026 | 68.78 | 69.88 | 66.50 | 69.30 | +1.40 | +2.06% | 869,800 |
| Sep 2, 2026 | 67.20 | 70.90 | 67.17 | 67.90 | +0.28 | +0.41% | 1,037,100 |
| Sep 1, 2026 | 67.29 | 69.19 | 66.75 | 67.62 | -1.27 | -1.84% | 1,015,500 |
| Aug 31, 2026 | 69.00 | 70.75 | 68.74 | 68.89 | -1.00 | -1.43% | 883,600 |
| Aug 28, 2026 | 70.62 | 71.72 | 69.08 | 69.89 | -0.66 | -0.94% | 941,300 |
| Aug 27, 2026 | 72.46 | 72.80 | 69.94 | 70.55 | -2.39 | -3.28% | 860,000 |
| Aug 26, 2026 | 73.77 | 74.40 | 72.35 | 72.94 | -1.13 | -1.53% | 669,000 |
| Aug 25, 2026 | 75.22 | 75.78 | 73.92 | 74.07 | -1.37 | -1.82% | 716,500 |
| Aug 24, 2026 | 76.10 | 76.41 | 74.91 | 75.44 | -0.38 | -0.50% | 772,800 |
| Aug 21, 2026 | 74.38 | 75.89 | 74.33 | 75.82 | +1.97 | +2.67% | 886,900 |
| Aug 20, 2026 | 73.18 | 74.06 | 72.20 | 73.85 | +0.58 | +0.79% | 869,900 |
| Aug 19, 2026 | 72.50 | 74.39 | 71.57 | 73.27 | +2.28 | +3.21% | 1,290,200 |
| Aug 18, 2026 | 74.07 | 74.08 | 70.86 | 70.99 | -3.20 | -4.31% | 1,020,400 |
| Aug 17, 2026 | 74.42 | 74.69 | 73.45 | 74.19 | -0.65 | -0.87% | 1,153,000 |
| Aug 14, 2026 | 74.50 | 75.44 | 73.83 | 74.84 | +1.20 | +1.63% | 1,131,200 |
65 days, newest first. Daily bars as drawn on the SHAK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.