Shake Shack Inc. (SHAK) NYSE

Currency In USD

SHAK Historical Return

If you invested $1000 in Shake Shack Inc. (SHAK) 10 years ago, it would be worth $1,598.03 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $603.82, while $1000 invested 1 year ago would be worth $440.02. This corresponds to total returns of 59.8%, -39.62%, -56%, respectively, with annualized returns of 4.8%, -9.59%, -56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SHAK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	56.96	58.6	58.6	59.47	56.32	2.47M
July 09, 2026	53.97	56.32	56.32	57.49	53.97	2.21M
July 08, 2026	53.42	54.26	54.26	54.32	52.12	2.09M
July 07, 2026	54.23	54.92	54.92	55.33	52.82	2.25M
July 06, 2026	55.6	54.18	54.18	56.65	53.38	2.35M
July 02, 2026	57.3	56.47	56.47	57.69	55.36	1.04M
July 01, 2026	56.58	56.79	56.79	57.85	55.72	1.31M
June 30, 2026	54.87	56.02	56.02	56.14	54.61	1.34M
June 29, 2026	56.22	54.79	54.79	56.63	54.46	1.72M
June 26, 2026	54.4	56.87	56.87	56.96	54.4	2.56M
June 25, 2026	55.34	55.22	55.22	55.94	54.31	1.3M
June 24, 2026	54.35	54.75	54.75	56.4	54.35	1.99M
June 23, 2026	55.26	54.15	54.15	56.15	53.59	1.58M
June 22, 2026	58.35	55.71	55.71	58.35	55.53	1.66M
June 18, 2026	59.43	59.08	59.08	60.19	58.2	1.89M
June 17, 2026	59.81	58.79	58.79	61.7	58.24	1.83M
June 16, 2026	58.65	60.42	60.42	61.74	58.65	2.67M
June 15, 2026	58.37	58.4	58.4	59.42	57.4	2.36M
June 12, 2026	58.01	58.22	58.22	59.05	56.5	1.87M
June 11, 2026	54.19	58.33	58.33	58.63	53.45	2.61M
June 10, 2026	53.22	54.48	54.48	55.37	52.79	1.96M
June 09, 2026	52.96	53.78	53.78	55.8	52.56	2.01M
June 08, 2026	52.89	52.96	52.96	54.15	51.6	2.55M
June 05, 2026	54.16	52.34	52.34	54.5	52.29	3.26M
June 04, 2026	56.25	53.36	53.36	57.31	53.07	2.76M
June 03, 2026	56.08	55.53	55.53	56.08	53.87	3.04M
June 02, 2026	56.47	57.01	57.01	58	54.71	6.71M
June 01, 2026	63.91	62.22	62.22	64.47	61.9	2M
May 29, 2026	62.25	64.31	64.31	65.74	62.24	1.95M
May 28, 2026	64	62.13	62.13	64	62.04	2.51M
May 27, 2026	62.36	64.38	64.38	65.64	61.98	4.12M
May 26, 2026	62.74	61.82	61.82	63.72	61.28	1.7M
May 22, 2026	62.83	62.72	62.72	63.4	61.83	1.47M
May 21, 2026	62.13	62.83	62.83	63.9	61.25	1.98M
May 20, 2026	64.1	63.47	63.47	64.1	60.93	2.03M
May 19, 2026	61.8	64.12	64.12	64.47	61.41	3.19M
May 18, 2026	59.9	59.69	59.69	61.47	59.49	2.52M
May 15, 2026	60.89	60.41	60.41	62.02	59.93	2.73M
May 14, 2026	65.1	61.88	61.88	65.36	61.68	2.35M
May 13, 2026	65.43	63.91	63.91	66.31	63.83	1.5M
May 12, 2026	64.35	66.03	66.03	67.47	64.25	2.73M
May 11, 2026	69.51	64.5	64.5	69.7	63.51	6.42M
May 08, 2026	70.61	70.14	70.14	72	69.24	4.99M
May 07, 2026	70.8	69.24	69.24	71.55	67.21	14.42M
May 06, 2026	98.8	96.52	96.52	99.57	94.8	2.32M
May 05, 2026	95.53	96.61	96.61	96.97	94.93	1.18M
May 04, 2026	99.05	95.57	95.57	99.13	94.57	1.45M
May 01, 2026	103.22	98.36	98.36	103.22	97.76	1.55M
April 30, 2026	101.75	102.46	102.46	103.87	100	827,081
April 29, 2026	99.56	100.61	100.61	103.45	98.58	732,909
April 28, 2026	100.49	100.15	100.15	101.52	99.42	862,414
April 27, 2026	103.19	101.51	101.51	103.75	100.21	919,623
April 24, 2026	99.09	103.02	103.02	103.93	98.32	1.14M
April 23, 2026	98.73	97.59	97.59	101.22	97	674,443
April 22, 2026	102.56	99.09	99.09	103.03	98.75	819,072
April 21, 2026	104.17	101.78	101.78	106.84	101.58	889,671
April 20, 2026	102.95	104.69	104.69	104.91	102.26	955,526
April 17, 2026	102.94	103.73	103.73	106.2	102.87	1.47M
April 16, 2026	101.04	99.75	99.75	102.04	98.46	1.16M
April 15, 2026	103.24	101.17	101.17	104.69	101.06	1.18M