5 DAY PERFORMANCE
-4.77%
1 MONTH PERFORMANCE
+7.24%
3 MONTH PERFORMANCE
-2.18%
6 MONTH PERFORMANCE
-35.93%
YEAR-TO-DATE PERFORMANCE
+8.23%
1 YEAR PERFORMANCE
-26.80%
Shake Shack Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $89.69 | $87.87 (-2.03%) | $91.50 | $87.50 | 1.14 M | $3.54 B |
| 01/27/2026 | $89.48 | $87.32 (-2.41%) | $90.54 | $87.10 | 1.90 M | $3.51 B |
| 01/26/2026 | $91.55 | $90.57 (-1.07%) | $92.44 | $88.51 | 2.81 M | $3.65 B |
| 01/23/2026 | $91.95 | $92.25 (0.33%) | $92.61 | $89.77 | 990.58 K | $3.71 B |
| 01/22/2026 | $95.49 | $92.59 (-3.04%) | $97.05 | $92.36 | 1.23 M | $3.73 B |
| 01/21/2026 | $96.15 | $94.81 (-1.39%) | $96.89 | $93.27 | 1.61 M | $3.82 B |
| 01/20/2026 | $99.19 | $97.16 (-2.05%) | $99.60 | $95.78 | 1.87 M | $3.91 B |
| 01/16/2026 | $101.33 | $99.12 (-2.18%) | $102.11 | $98.93 | 933.09 K | $3.99 B |
| 01/15/2026 | $100.00 | $100.77 (0.77%) | $102.96 | $98.40 | 1.34 M | $4.06 B |
| 01/14/2026 | $98.00 | $99.93 (1.97%) | $99.93 | $96.93 | 1.20 M | $4.02 B |
| 01/13/2026 | $96.09 | $98.45 (2.46%) | $100.04 | $96.01 | 1.85 M | $3.96 B |
| 01/12/2026 | $90.60 | $96.72 (6.75%) | $98.99 | $88.24 | 2.81 M | $3.89 B |
| 01/09/2026 | $91.58 | $93.29 (1.87%) | $93.30 | $89.05 | 1.75 M | $3.75 B |
| 01/08/2026 | $90.07 | $91.80 (1.92%) | $94.25 | $90.01 | 2.22 M | $3.69 B |
| 01/07/2026 | $90.42 | $90.55 (0.14%) | $92.52 | $89.75 | 1.68 M | $3.64 B |
| 01/06/2026 | $85.86 | $89.82 (4.61%) | $91.31 | $85.70 | 2.58 M | $3.62 B |
| 01/05/2026 | $83.23 | $83.51 (0.34%) | $85.50 | $83.23 | 1.46 M | $3.36 B |
| 01/02/2026 | $82.63 | $83.47 (1.02%) | $83.72 | $81.18 | 1.17 M | $3.36 B |
| 12/31/2025 | $79.88 | $81.17 (1.61%) | $81.81 | $79.37 | 1.60 M | $3.27 B |
| 12/30/2025 | $81.82 | $79.95 (-2.29%) | $82.20 | $79.55 | 2.04 M | $3.22 B |
| 12/29/2025 | $82.90 | $81.92 (-1.18%) | $83.53 | $80.48 | 1.35 M | $3.30 B |
| 12/26/2025 | $84.57 | $83.76 (-0.96%) | $85.06 | $83.45 | 916.33 K | $3.37 B |
| 12/24/2025 | $84.98 | $85.11 (0.15%) | $85.56 | $84.24 | 501.34 K | $3.43 B |
| 12/23/2025 | $83.75 | $84.95 (1.43%) | $85.29 | $81.98 | 1.50 M | $3.42 B |
| 12/22/2025 | $85.59 | $83.53 (-2.41%) | $86.28 | $82.44 | 1.42 M | $3.36 B |
| 12/19/2025 | $85.86 | $85.71 (-0.17%) | $86.99 | $85.02 | 1.54 M | $3.45 B |
| 12/18/2025 | $85.76 | $86.37 (0.71%) | $88.50 | $85.21 | 2.21 M | $3.48 B |
| 12/17/2025 | $83.00 | $82.29 (-0.86%) | $83.41 | $81.30 | 2.39 M | $3.31 B |
| 12/16/2025 | $83.17 | $81.68 (-1.79%) | $84.25 | $80.82 | 1.74 M | $3.29 B |
| 12/15/2025 | $83.00 | $83.65 (0.78%) | $85.20 | $81.80 | 2.01 M | $3.37 B |
| 12/12/2025 | $80.33 | $83.16 (3.52%) | $85.56 | $80.32 | 2.63 M | $3.35 B |
| 12/11/2025 | $77.51 | $79.21 (2.19%) | $80.00 | $77.48 | 1.65 M | $3.19 B |
| 12/10/2025 | $79.11 | $77.12 (-2.52%) | $80.00 | $76.51 | 2.15 M | $3.10 B |
| 12/09/2025 | $77.33 | $79.20 (2.42%) | $82.46 | $77.28 | 2.64 M | $3.19 B |
| 12/08/2025 | $79.47 | $77.86 (-2.03%) | $80.11 | $77.30 | 1.72 M | $3.13 B |
| 12/05/2025 | $80.28 | $78.03 (-2.8%) | $80.30 | $76.60 | 2.81 M | $3.14 B |
| 12/04/2025 | $83.68 | $80.12 (-4.25%) | $84.16 | $79.92 | 1.89 M | $3.22 B |
| 12/03/2025 | $84.26 | $83.21 (-1.25%) | $85.94 | $82.85 | 1.54 M | $3.35 B |
| 12/02/2025 | $87.01 | $84.72 (-2.63%) | $87.77 | $84.68 | 1.26 M | $3.41 B |
| 12/01/2025 | $86.50 | $86.12 (-0.44%) | $88.35 | $85.99 | 1.70 M | $3.47 B |
| 11/28/2025 | $88.44 | $87.48 (-1.09%) | $89.35 | $87.20 | 619.22 K | $3.52 B |
| 11/26/2025 | $87.29 | $88.48 (1.36%) | $90.34 | $87.18 | 1.58 M | $3.56 B |
| 11/25/2025 | $84.44 | $86.99 (3.02%) | $89.52 | $84.26 | 2.02 M | $3.50 B |
| 11/24/2025 | $88.00 | $86.60 (-1.59%) | $89.03 | $85.74 | 1.22 M | $3.49 B |
| 11/21/2025 | $83.80 | $88.20 (5.25%) | $89.27 | $83.58 | 1.02 M | $3.55 B |
| 11/20/2025 | $84.94 | $83.70 (-1.46%) | $87.35 | $83.12 | 1.17 M | $3.37 B |
| 11/19/2025 | $86.71 | $84.24 (-2.85%) | $87.39 | $83.85 | 793.17 K | $3.39 B |
| 11/18/2025 | $86.19 | $86.28 (0.1%) | $87.04 | $84.91 | 869.20 K | $3.47 B |
| 11/17/2025 | $90.61 | $87.11 (-3.86%) | $91.43 | $85.97 | 1.26 M | $3.51 B |
| 11/14/2025 | $91.26 | $90.54 (-0.79%) | $92.79 | $89.00 | 1.20 M | $3.64 B |
| 11/13/2025 | $93.91 | $90.24 (-3.91%) | $94.82 | $90.15 | 1.00 M | $3.63 B |
| 11/12/2025 | $93.23 | $93.66 (0.46%) | $96.28 | $92.74 | 1.19 M | $3.77 B |
| 11/11/2025 | $93.37 | $92.35 (-1.09%) | $93.69 | $90.94 | 784.12 K | $3.72 B |
| 11/10/2025 | $92.66 | $93.93 (1.37%) | $94.90 | $92.66 | 1.20 M | $3.78 B |
| 11/07/2025 | $91.46 | $91.11 (-0.38%) | $92.43 | $89.06 | 1.13 M | $3.67 B |
| 11/06/2025 | $94.87 | $91.91 (-3.12%) | $95.45 | $91.71 | 963.31 K | $3.70 B |
| 11/05/2025 | $94.68 | $95.73 (1.11%) | $96.75 | $92.13 | 1.05 M | $3.85 B |
| 11/04/2025 | $92.46 | $94.44 (2.14%) | $96.52 | $91.98 | 1.54 M | $3.80 B |
| 11/03/2025 | $97.00 | $93.53 (-3.58%) | $97.80 | $93.22 | 1.57 M | $3.76 B |
| 10/31/2025 | $91.53 | $96.51 (5.44%) | $97.40 | $90.73 | 2.26 M | $3.88 B |
| 10/30/2025 | $92.23 | $91.38 (-0.92%) | $95.21 | $85.27 | 3.62 M | $3.68 B |
| 10/29/2025 | $90.42 | $89.81 (-0.67%) | $92.39 | $89.10 | 2.23 M | $3.61 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.
