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 $1,989.92 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $894.82, while $1000 invested 1 year ago would be worth $812.56. This corresponds to total returns of 98.99%, -10.52%, -18.74%, respectively, with annualized returns of 7.12%, -2.2%, -18.74%.

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
November 11, 2026	74.95	75.04	75.04	76.56	74.43	658,570
November 10, 2026	77	75.9	75.9	77.59	75.64	935,594
November 09, 2026	75.14	77.15	77.15	78.65	73.97	1.74M
November 06, 2026	69	71.89	71.89	73.27	67.1	1.43M
November 05, 2026	73.85	69.82	69.82	76.5	67.94	2.02M
November 04, 2026	72.77	72.68	72.68	73.57	70.9	2.07M
November 03, 2026	72	70.14	70.14	72.75	69.69	1.06M
November 02, 2026	70.29	72.46	72.46	73.08	70.29	1.79M
October 30, 2026	71.12	70.48	70.48	71.67	69.19	954,911
October 29, 2026	68.18	70.51	70.51	70.75	67.36	1.48M
October 28, 2026	64.31	67.22	67.22	67.96	64.31	1.08M
October 27, 2026	64.85	64.54	64.54	65.1	63.87	1.03M
October 26, 2026	65.36	64.89	64.89	67.11	63.53	1M
October 23, 2026	66.77	65.16	65.16	67.42	64.11	1.62M
October 22, 2026	67.4	67.88	67.88	69.08	66.97	1.13M
October 21, 2026	69.41	67.84	67.84	69.64	66.81	1.42M
October 20, 2026	72.46	69.74	69.74	72.89	69.74	1.14M
October 19, 2026	70.33	71.87	71.87	72.57	69.53	1.33M
October 16, 2026	71.09	69.99	69.99	71.91	69.4	1.32M
October 15, 2026	69.1	70.61	70.61	70.83	68.89	1.27M
October 14, 2026	70.75	68.77	68.77	70.75	67.24	1.36M
October 13, 2026	69.52	71.06	71.06	71.93	69.52	1.22M
October 12, 2026	66.8	69.34	69.34	69.46	66.7	1.36M
October 09, 2026	66.72	66.9	66.9	67.65	66.41	850,517
October 08, 2026	63.93	67.31	67.31	68.08	63.49	2.01M
October 07, 2026	64.33	64.17	64.17	64.74	63.56	856,496
October 06, 2026	62.66	64.61	64.61	66.11	62.64	1.63M
October 05, 2026	61.25	62.4	62.4	62.96	60.22	1.4M
October 02, 2026	60.71	60.98	60.98	61.4	59.62	1.12M
October 01, 2026	58.81	60.19	60.19	61.08	58.81	1.47M
September 30, 2026	58.61	58.68	58.68	60.74	57.3	2.24M
September 29, 2026	58.22	57.88	57.88	58.36	56.76	2.27M
September 28, 2026	55.66	57.52	57.52	58.23	55.54	1.75M
September 25, 2026	57.49	55.55	55.55	58.08	55.48	1.53M
September 24, 2026	58.5	57.45	57.45	59.41	56.35	1.63M
September 23, 2026	57.59	58.47	58.47	58.82	56.25	1.51M
September 22, 2026	57.75	58.09	58.09	59.64	57.75	1.23M
September 21, 2026	55.51	56.96	56.96	57.4	55.16	1.63M
September 18, 2026	55.75	54.88	54.88	56.5	54.73	1.69M
September 17, 2026	57.4	55.87	55.87	57.78	55.82	1.35M
September 16, 2026	58.5	56.65	56.65	59.23	56.62	1.59M
September 15, 2026	62.87	58.27	58.27	62.89	57.73	1.65M
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