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 $1,834.29 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $752.81, while $1000 invested 1 year ago would be worth $631.64. This corresponds to total returns of 83.43%, -24.72%, -36.84%, respectively, with annualized returns of 6.25%, -5.52%, -36.84%.

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
September 11, 2026	62.11	63.65	63.65	64.32	61.57	1.41M
September 10, 2026	62.36	61.7	61.7	63.65	61.32	1.26M
September 09, 2026	66.87	63.01	63.01	66.93	62.94	1.51M
September 08, 2026	71	67.4	67.4	71.78	67.01	1.85M
September 04, 2026	69.28	69.4	69.4	70.87	69.02	988,449
September 03, 2026	68.78	69.3	69.3	69.88	66.5	869,713
September 02, 2026	67.2	67.9	67.9	70.9	67.17	1.04M
September 01, 2026	67.29	67.62	67.62	69.19	66.75	1.01M
August 31, 2026	69	68.89	68.89	70.75	68.74	883,554
August 28, 2026	70.62	69.89	69.89	71.72	69.08	941,333
August 27, 2026	72.46	70.55	70.55	72.8	69.94	860,009
August 26, 2026	73.77	72.94	72.94	74.4	72.35	668,817
August 25, 2026	75.22	74.07	74.07	75.78	73.92	716,431
August 24, 2026	76.1	75.44	75.44	76.41	74.91	772,748
August 21, 2026	74.38	75.82	75.82	75.89	74.33	885,946
August 20, 2026	73.18	73.85	73.85	74.06	72.2	869,326
August 19, 2026	72.5	73.27	73.27	74.4	71.57	1.29M
August 18, 2026	74.07	70.99	70.99	74.08	70.86	1.02M
August 17, 2026	74.42	74.19	74.19	74.69	73.45	1.15M
August 14, 2026	74.5	74.84	74.84	75.44	73.83	1.13M
August 13, 2026	73.51	73.64	73.64	74.5	72.27	1.27M
August 12, 2026	72.51	72.86	72.86	73.17	70.83	1.07M
August 11, 2026	71.5	71.77	71.77	72.79	70.39	1.19M
August 10, 2026	70.65	71.45	71.45	71.5	69.75	1.38M
August 07, 2026	70.56	71.13	71.13	71.35	69.27	1.46M
August 06, 2026	71.96	70.24	70.24	72.36	69.68	2.6M
August 05, 2026	67	74.33	74.33	74.5	64.01	8.95M
August 04, 2026	64.84	66.22	66.22	66.77	64.14	3.27M
August 03, 2026	63.82	64.78	64.78	65.9	63.71	1.87M
July 31, 2026	63.1	62.75	62.75	64.15	62.05	1.38M
July 30, 2026	63.68	63.07	63.07	64.36	61.53	1.61M
July 29, 2026	62.31	63.05	63.05	64.11	61.86	1.3M
July 28, 2026	62.1	63.2	63.2	63.33	61.21	1.76M
July 27, 2026	58.55	61.57	61.57	62.02	58.31	2.44M
July 23, 2026	55.1	55.99	55.99	56.3	54.29	1.77M
July 22, 2026	56.29	55.94	55.94	56.6	55.13	1.74M
July 21, 2026	56.58	56.44	56.44	57.67	55.7	1.65M
July 20, 2026	58.41	56.97	56.97	58.41	56.04	1.57M
July 17, 2026	58.14	58	58	59.78	57.93	1.46M
July 16, 2026	60.71	59.23	59.23	61.15	58.87	1.62M
July 15, 2026	59.99	60	60	61.34	59.29	1.78M
July 14, 2026	62.71	60.09	60.09	62.74	59.56	1.8M
July 13, 2026	59.42	62.18	62.18	62.25	59.14	2.54M
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