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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92.63	93.56	93.56	94.43	90.94	1.19M
February 19, 2026	92.32	93.18	93.18	93.96	91.41	867,500
February 18, 2026	92	94.18	94.18	96.82	91.61	1.29M
February 17, 2026	89.63	91.45	91.45	91.6	87.01	1.47M
February 13, 2026	89.09	88.17	88.17	90.35	86.91	1.1M
February 12, 2026	98.63	88.93	88.93	99.29	88.62	1.54M
February 11, 2026	96.73	97.04	97.04	98.52	94.81	1.06M
February 10, 2026	96.52	95.75	95.75	97.74	95.57	1M
February 09, 2026	98.44	97.19	97.19	99.39	96.77	899,018
February 06, 2026	93.42	98.3	98.3	99.35	93.05	1.62M
February 05, 2026	95.8	93.07	93.07	97.19	91.84	1.22M
February 04, 2026	93.37	94.48	94.48	95.91	92.32	998,111
February 03, 2026	92.8	93.67	93.67	96.29	91.86	1.57M
February 02, 2026	89.87	92.72	92.72	94.3	89.5	1.91M
January 30, 2026	87.85	88.57	88.57	89.48	87.57	1.31M
January 29, 2026	87.81	88.03	88.03	89.71	86.54	1.25M
January 28, 2026	89.69	87.87	87.87	91.74	87.49	1.15M
January 27, 2026	89.48	87.32	87.32	90.54	87.1	1.9M
January 26, 2026	91.55	90.57	90.57	92.44	88.51	2.81M
January 23, 2026	91.95	92.25	92.25	92.61	89.77	990,580
January 22, 2026	95.49	92.59	92.59	97.05	92.36	1.23M
January 21, 2026	96.15	94.81	94.81	96.89	93.27	1.61M
January 20, 2026	99.19	97.16	97.16	99.6	95.78	1.87M
January 16, 2026	101.33	99.12	99.12	102.11	98.93	933,088
January 15, 2026	100	100.77	100.77	102.96	98.4	1.34M
January 14, 2026	98	99.93	99.93	99.93	96.93	1.2M
January 13, 2026	96.09	98.45	98.45	100.04	96.01	1.85M
January 12, 2026	90.6	96.72	96.72	98.99	88.24	2.81M
January 09, 2026	91.58	93.29	93.29	93.3	89.05	1.75M
January 08, 2026	90.07	91.8	91.8	94.25	90.01	2.22M
January 07, 2026	90.42	90.55	90.55	92.52	89.75	1.68M
January 06, 2026	85.86	89.8	89.8	91.31	85.7	2.09M
January 05, 2026	83.23	83.51	83.51	85.5	83.23	1.46M
January 02, 2026	82.63	83.47	83.47	83.72	81.18	1.17M
December 31, 2025	79.88	81.17	81.17	81.81	79.37	1.6M
December 30, 2025	81.82	79.95	79.95	82.2	79.55	2.04M
December 29, 2025	82.9	81.92	81.92	83.53	80.48	1.35M
December 26, 2025	84.57	83.76	83.76	85.06	83.45	916,333
December 24, 2025	84.62	85.11	85.11	85.56	84.24	483,193
December 23, 2025	83.75	84.95	84.95	85.29	81.98	1.5M
December 22, 2025	85.59	83.53	83.53	86.28	82.44	1.42M
December 19, 2025	85.86	85.71	85.71	86.99	85.02	1.54M
December 18, 2025	85.76	86.37	86.37	88.5	85.21	2.21M
December 17, 2025	83	82.29	82.29	83.41	81.3	2.39M
December 16, 2025	83.17	81.68	81.68	84.25	80.82	1.74M
December 15, 2025	83	83.65	83.65	85.2	81.8	2.01M
December 12, 2025	80.33	83.16	83.16	85.56	80.32	2.63M
December 11, 2025	77.51	79.21	79.21	80	77.48	1.65M
December 10, 2025	79.11	77.12	77.12	80	76.51	2.15M
December 09, 2025	77.33	79.2	79.2	82.46	77.28	2.64M
December 08, 2025	79.47	77.86	77.86	80.11	77.3	1.72M
December 05, 2025	80.28	78.03	78.03	80.3	76.6	2.81M
December 04, 2025	83.68	80.12	80.12	84.16	79.92	1.89M
December 03, 2025	84.26	83.21	83.21	85.94	82.85	1.54M
December 02, 2025	87.01	84.72	84.72	87.77	84.68	1.26M
December 01, 2025	86.5	86.12	86.12	88.35	85.99	1.7M
November 28, 2025	88.44	87.48	87.48	89.35	87.2	619,216
November 26, 2025	87.29	88.48	88.48	90.34	87.18	1.58M
November 25, 2025	84.44	86.99	86.99	89.52	84.26	2.02M
November 24, 2025	88	86.6	86.6	89.03	85.74	1.22M

Shake Shack Inc. (SHAK) NYSE