If you invested $1000 in Shake Shack Inc. (SHAK) 10 years ago, it would be worth $1,499.19 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $562.5, while $1000 invested 1 year ago would be worth $411.11. This corresponds to total returns of 49.92%, -43.75%, -58.89%, respectively, with annualized returns of 4.13%, -10.86%, -58.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 100.49 | 102.76 | 102.76 | 103.64 | 100.49 | 1.07M |
| April 13, 2026 | 97.64 | 100.65 | 100.65 | 101.18 | 96.15 | 1.15M |
| April 10, 2026 | 100 | 98.61 | 98.61 | 100.81 | 98.01 | 1.14M |
| April 09, 2026 | 97.39 | 97.55 | 97.55 | 99.15 | 96.29 | 1.13M |
| April 08, 2026 | 96.63 | 97.86 | 97.86 | 100.51 | 96.06 | 1.43M |
| April 07, 2026 | 92.35 | 92.8 | 92.8 | 92.94 | 90.9 | 585,500 |
| April 06, 2026 | 88.84 | 92.37 | 92.37 | 93.39 | 88.84 | 842,895 |
| April 02, 2026 | 88.7 | 89.33 | 89.33 | 91.13 | 86.65 | 1.03M |
| April 01, 2026 | 90.5 | 90.69 | 90.69 | 92.76 | 89.3 | 1.11M |
| March 31, 2026 | 86.56 | 88.47 | 88.47 | 89.26 | 86.24 | 1.33M |
| March 30, 2026 | 83.15 | 83.53 | 83.53 | 84.48 | 81.61 | 866,300 |
| March 27, 2026 | 84.23 | 81.32 | 81.32 | 84.99 | 79.91 | 1.36M |
| March 26, 2026 | 88.32 | 85.08 | 85.08 | 89.36 | 85 | 1.02M |