Shake Shack Inc. - SHAK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	91.46	91.11	91.11	92.43	89.06	1.13M
November 06, 2025	94.87	91.91	91.91	95.45	91.71	963,314
November 05, 2025	94.68	95.73	95.73	96.75	92.13	1.05M
November 04, 2025	92.46	94.44	94.44	96.52	91.98	1.54M
November 03, 2025	97	93.53	93.53	97.8	93.22	1.57M
October 31, 2025	91.53	96.51	96.51	97.4	90.73	2.26M
October 30, 2025	92.23	91.38	91.38	95.21	85.27	3.61M
October 29, 2025	90.42	89.81	89.81	92.39	89.1	2.23M
October 28, 2025	92.89	91.18	91.18	93.65	91.13	1.31M
October 27, 2025	93.06	93.35	93.35	94.94	92.59	1.31M
October 24, 2025	92.19	91.85	91.85	93.09	91.75	1.34M
October 23, 2025	90.5	91.42	91.42	91.85	88.73	1.8M
October 22, 2025	92.76	90.92	90.92	93.5	90.83	1.24M
October 21, 2025	91.61	93.51	93.51	93.68	91	846,740
October 20, 2025	93.48	92.6	92.6	94.68	91.14	899,300
October 17, 2025	92.83	92.19	92.19	94.8	92.16	1.36M
October 16, 2025	91.37	93.26	93.26	93.33	91.37	960,886
October 15, 2025	94.74	92.14	92.14	96.22	92.1	994,443
October 14, 2025	89.98	93.99	93.99	94.07	89.65	923,020
October 13, 2025	88.5	91.4	91.4	91.68	88.43	1.04M
October 10, 2025	90.89	86.76	86.76	91.48	86.67	1.75M
October 09, 2025	92.1	91.02	91.02	92.91	90.52	1.33M
October 08, 2025	93.33	92.38	92.38	93.33	92.24	737,994
October 07, 2025	95.52	92.89	92.89	95.82	92.57	945,984
October 06, 2025	94.24	95.62	95.62	96.62	92.22	1.39M
October 03, 2025	94.28	96.79	96.79	97.21	93.81	1.09M
October 02, 2025	91.88	94.55	94.55	94.6	90.62	1.21M
October 01, 2025	93.12	91.62	91.62	93.99	90.98	762,328
September 30, 2025	94	93.61	93.61	94.32	92.3	1.16M
September 29, 2025	93.82	94.61	94.61	95.79	92.16	1.45M
September 26, 2025	93.99	92.4	92.4	94.55	91.85	878,689
September 25, 2025	95.07	94.21	94.21	95.51	93	1.03M
September 24, 2025	98.5	95.28	95.28	99.3	94.85	1.1M
September 23, 2025	100.42	98.01	98.01	101	98	646,356
September 22, 2025	99.46	100.4	100.4	101.01	98.71	978,013
September 19, 2025	99.5	99.62	99.62	99.78	97.59	2.1M
September 18, 2025	99.08	98.98	98.98	99.65	96.99	1.25M
September 17, 2025	99.72	98.99	98.99	101.6	98.25	1.35M
September 16, 2025	100.99	99.01	99.01	101.46	98.52	990,550
September 15, 2025	101.76	101.14	101.14	102.21	100.63	1.02M
September 12, 2025	103.48	100.77	100.77	103.48	99.96	1.05M
September 11, 2025	97.72	103.97	103.97	104.03	96.95	1.69M
September 10, 2025	98.33	97.48	97.48	98.33	96.58	1.11M
September 09, 2025	97.29	98.33	98.33	99.31	95.74	1.35M
September 08, 2025	99.99	97.59	97.59	100.53	97.03	1.51M
September 05, 2025	102.02	100.18	100.18	103.54	99.52	1.86M
September 04, 2025	105.17	101.87	101.87	105.58	101.5	1.24M
September 03, 2025	105.4	105.18	105.18	106.68	104.43	1.07M
September 02, 2025	104.8	105.59	105.59	106.06	104.02	882,600
August 29, 2025	105.19	106	106	106.1	104.38	1M
August 28, 2025	106.5	105.92	105.92	107.49	105.23	1.05M
August 27, 2025	105.53	106.76	106.76	107.3	105.53	824,658
August 26, 2025	104.29	105.62	105.62	106.66	104.03	1.4M
August 25, 2025	103.37	104.46	104.46	105.44	102.6	1.07M
August 22, 2025	101.36	103.98	103.98	105.24	101.35	1.16M
August 21, 2025	102.15	100.54	100.54	102.25	99.83	971,716
August 20, 2025	104.78	102.64	102.64	104.78	101.07	1.37M
August 19, 2025	105.41	104.52	104.52	106.24	103.78	833,438
August 18, 2025	106.33	104.83	104.83	106.72	104.71	829,706
August 15, 2025	106.26	106.95	106.95	107.23	105.66	718,213

Shake Shack Inc. (SHAK) NYSE