Comparing Back to the side-by-side chart ↗
Shake Shack Inc (SHAK) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 71.09 | 71.91 | 69.39 | 69.99 | -0.88% | 1,324,900 |
| 2026-10-15 | 69.10 | 70.83 | 68.89 | 70.61 | +2.68% | 1,268,300 |
| 2026-10-14 | 70.75 | 70.75 | 67.24 | 68.77 | -3.22% | 1,361,900 |
| 2026-10-13 | 69.52 | 71.93 | 69.52 | 71.06 | +2.48% | 1,220,400 |
| 2026-10-12 | 66.80 | 69.46 | 66.70 | 69.34 | +3.65% | 1,356,900 |
| 2026-10-09 | 66.72 | 67.64 | 66.41 | 66.90 | -0.61% | 850,500 |
| 2026-10-08 | 63.93 | 68.08 | 63.49 | 67.31 | +4.89% | 2,012,500 |
| 2026-10-07 | 64.33 | 64.74 | 63.56 | 64.17 | -0.68% | 856,500 |
| 2026-10-06 | 62.66 | 66.11 | 62.64 | 64.61 | +3.54% | 1,633,400 |
| 2026-10-05 | 61.25 | 62.96 | 60.22 | 62.40 | +2.33% | 1,403,400 |
| 2026-10-02 | 60.71 | 61.40 | 59.62 | 60.98 | +1.31% | 1,119,100 |
| 2026-10-01 | 58.81 | 61.08 | 58.81 | 60.19 | +2.57% | 1,466,000 |
| 2026-09-30 | 58.61 | 60.74 | 57.30 | 58.68 | +1.38% | 2,238,000 |
| 2026-09-29 | 58.22 | 58.36 | 56.76 | 57.88 | +0.63% | 2,267,900 |
| 2026-09-28 | 55.66 | 58.23 | 55.54 | 57.52 | +3.55% | 1,753,000 |
| 2026-09-25 | 57.49 | 58.08 | 55.48 | 55.55 | -3.31% | 1,530,500 |
| 2026-09-24 | 58.50 | 59.41 | 56.35 | 57.45 | -1.74% | 1,629,400 |
| 2026-09-23 | 57.59 | 58.82 | 56.24 | 58.47 | +0.65% | 1,507,300 |
| 2026-09-22 | 57.75 | 59.64 | 57.75 | 58.09 | +1.98% | 1,230,600 |
| 2026-09-21 | 55.51 | 57.40 | 55.16 | 56.96 | +3.79% | 1,630,500 |
| 2026-09-18 | 55.75 | 56.50 | 54.73 | 54.88 | -1.77% | 1,690,000 |
| 2026-09-17 | 57.40 | 57.78 | 55.82 | 55.87 | -1.38% | 1,347,300 |
| 2026-09-16 | 58.50 | 59.23 | 56.62 | 56.65 | -2.78% | 1,593,500 |
| 2026-09-15 | 62.87 | 62.89 | 57.73 | 58.27 | -8.25% | 1,645,700 |
| 2026-09-14 | 63.32 | 64.64 | 62.95 | 63.51 | -0.22% | 1,087,700 |
| 2026-09-11 | 62.11 | 64.32 | 61.57 | 63.65 | +3.16% | 1,405,800 |
| 2026-09-10 | 62.36 | 63.65 | 61.32 | 61.70 | -2.08% | 1,258,900 |
| 2026-09-09 | 66.87 | 66.93 | 62.94 | 63.01 | -6.51% | 1,506,800 |
| 2026-09-08 | 71.00 | 71.78 | 67.01 | 67.40 | -2.88% | 1,846,100 |
| 2026-09-04 | 69.28 | 70.87 | 69.02 | 69.40 | +0.14% | 988,400 |
| 2026-09-03 | 68.78 | 69.88 | 66.50 | 69.30 | +2.06% | 869,800 |
| 2026-09-02 | 67.20 | 70.90 | 67.17 | 67.90 | +0.41% | 1,037,100 |
| 2026-09-01 | 67.29 | 69.19 | 66.75 | 67.62 | -1.84% | 1,015,500 |
| 2026-08-31 | 69.00 | 70.75 | 68.74 | 68.89 | -1.43% | 883,600 |
| 2026-08-28 | 70.62 | 71.72 | 69.08 | 69.89 | -0.94% | 941,300 |
| 2026-08-27 | 72.46 | 72.80 | 69.94 | 70.55 | -3.28% | 860,000 |
| 2026-08-26 | 73.77 | 74.40 | 72.35 | 72.94 | -1.53% | 669,000 |
| 2026-08-25 | 75.22 | 75.78 | 73.92 | 74.07 | -1.82% | 716,500 |
| 2026-08-24 | 76.10 | 76.41 | 74.91 | 75.44 | -0.50% | 772,800 |
| 2026-08-21 | 74.38 | 75.89 | 74.33 | 75.82 | +2.67% | 886,900 |
| 2026-08-20 | 73.18 | 74.06 | 72.20 | 73.85 | +0.79% | 869,900 |
| 2026-08-19 | 72.50 | 74.39 | 71.56 | 73.27 | +3.21% | 1,290,200 |
| 2026-08-18 | 74.07 | 74.08 | 70.86 | 70.99 | -4.31% | 1,020,400 |
| 2026-08-17 | 74.42 | 74.69 | 73.45 | 74.19 | -0.87% | 1,153,000 |
| 2026-08-14 | 74.50 | 75.44 | 73.83 | 74.84 | +1.63% | 1,131,200 |
| 2026-08-13 | 73.51 | 74.50 | 72.27 | 73.64 | +1.07% | 1,265,600 |
| 2026-08-12 | 72.51 | 73.17 | 70.83 | 72.86 | +1.52% | 1,074,300 |
| 2026-08-11 | 71.50 | 72.79 | 70.39 | 71.77 | +0.45% | 1,195,400 |
| 2026-08-10 | 70.65 | 71.50 | 69.75 | 71.45 | +0.45% | 1,383,800 |
| 2026-08-07 | 70.56 | 71.34 | 69.27 | 71.13 | +1.27% | 1,461,200 |
| 2026-08-06 | 71.96 | 72.36 | 69.67 | 70.24 | -5.50% | 2,610,700 |
| 2026-08-05 | 67.00 | 74.50 | 64.01 | 74.33 | +12.25% | 8,965,000 |
| 2026-08-04 | 64.84 | 66.77 | 64.14 | 66.22 | +2.22% | 3,274,600 |
| 2026-08-03 | 63.82 | 65.90 | 63.71 | 64.78 | +3.24% | 1,871,600 |
| 2026-07-31 | 63.10 | 64.15 | 62.05 | 62.75 | -0.51% | 1,378,300 |
| 2026-07-30 | 63.68 | 64.36 | 61.53 | 63.07 | +0.03% | 1,658,000 |
| 2026-07-29 | 62.31 | 64.11 | 61.86 | 63.05 | -0.24% | 1,301,500 |
| 2026-07-28 | 62.10 | 63.33 | 61.21 | 63.20 | +2.65% | 1,814,165 |
| 2026-07-27 | 58.55 | 62.02 | 58.31 | 61.57 | +7.83% | 2,444,245 |
| 2026-07-24 | 56.30 | 57.75 | 56.01 | 57.10 | +1.98% | 1,410,700 |
| 2026-07-23 | 55.10 | 56.30 | 54.29 | 55.99 | +0.09% | 1,830,600 |
| 2026-07-22 | 56.29 | 56.60 | 55.13 | 55.94 | -0.89% | 1,737,000 |
| 2026-07-21 | 56.58 | 57.67 | 55.70 | 56.44 | -0.93% | 1,646,500 |
| 2026-07-20 | 58.41 | 58.41 | 56.04 | 56.97 | -1.78% | 1,568,900 |
| 2026-07-17 | 58.14 | 59.77 | 57.93 | 58.00 | -2.08% | 1,460,600 |
| 2026-07-16 | 60.71 | 61.15 | 58.87 | 59.23 | -1.28% | 1,710,800 |
| 2026-07-15 | 59.99 | 61.34 | 59.29 | 60.00 | -0.15% | 1,776,100 |
| 2026-07-14 | 62.71 | 62.74 | 59.56 | 60.09 | -3.36% | 1,798,039 |
| 2026-07-13 | 59.42 | 62.25 | 59.14 | 62.18 | +6.11% | 2,538,514 |
| 2026-07-10 | 56.96 | 59.47 | 56.32 | 58.60 | +4.05% | 2,467,100 |
| 2026-07-09 | 53.97 | 57.49 | 53.97 | 56.32 | +3.80% | 2,210,000 |
| 2026-07-08 | 53.42 | 54.32 | 52.12 | 54.26 | -1.20% | 2,086,900 |
| 2026-07-07 | 54.23 | 55.33 | 52.82 | 54.92 | +1.37% | 2,259,500 |
| 2026-07-06 | 55.60 | 56.65 | 53.38 | 54.18 | -4.06% | 2,349,400 |
| 2026-07-02 | 57.30 | 57.69 | 55.36 | 56.47 | -0.56% | 1,043,100 |
| 2026-07-01 | 56.58 | 57.85 | 55.72 | 56.79 | +1.37% | 1,314,000 |
| 2026-06-30 | 54.87 | 56.14 | 54.61 | 56.02 | +2.24% | 1,342,000 |
| 2026-06-29 | 56.22 | 56.63 | 54.46 | 54.79 | -3.66% | 1,720,900 |
| 2026-06-26 | 54.40 | 56.96 | 54.40 | 56.87 | +2.99% | 2,556,400 |
| 2026-06-25 | 55.34 | 55.94 | 54.31 | 55.22 | +0.86% | 1,327,900 |
| 2026-06-24 | 54.35 | 56.40 | 54.35 | 54.75 | +1.11% | 1,992,400 |
| 2026-06-23 | 55.26 | 56.15 | 53.59 | 54.15 | -2.80% | 1,582,300 |
| 2026-06-22 | 58.35 | 58.35 | 55.53 | 55.71 | -5.70% | 1,687,400 |
| 2026-06-18 | 59.43 | 60.19 | 58.20 | 59.08 | +0.49% | 1,918,600 |
| 2026-06-17 | 59.81 | 61.70 | 58.24 | 58.79 | -2.70% | 1,864,700 |
| 2026-06-16 | 58.65 | 61.74 | 58.65 | 60.42 | +3.46% | 2,691,400 |
| 2026-06-15 | 58.37 | 59.42 | 57.40 | 58.40 | +0.31% | 2,386,800 |
| 2026-06-12 | 58.01 | 59.05 | 56.50 | 58.22 | -0.19% | 1,903,300 |
| 2026-06-11 | 54.19 | 58.63 | 53.45 | 58.33 | +7.07% | 2,667,900 |
| 2026-06-10 | 53.22 | 55.37 | 52.79 | 54.48 | +1.30% | 1,963,000 |
| 2026-06-09 | 52.96 | 55.80 | 52.55 | 53.78 | +1.55% | 2,242,400 |
| 2026-06-08 | 52.89 | 54.15 | 51.60 | 52.96 | +1.18% | 2,551,800 |
| 2026-06-05 | 54.16 | 54.50 | 52.29 | 52.34 | -1.91% | 3,261,600 |
| 2026-06-04 | 56.25 | 57.30 | 53.07 | 53.36 | -3.91% | 2,767,600 |
| 2026-06-03 | 56.08 | 56.08 | 53.86 | 55.53 | -2.60% | 3,044,500 |
| 2026-06-02 | 56.47 | 58.00 | 54.71 | 57.01 | -8.37% | 6,777,600 |
| 2026-06-01 | 63.91 | 64.47 | 61.90 | 62.22 | -3.25% | 2,006,600 |
| 2026-05-29 | 62.25 | 65.74 | 62.23 | 64.31 | +3.51% | 1,952,300 |
| 2026-05-28 | 64.00 | 64.00 | 62.04 | 62.13 | -3.49% | 2,516,700 |
| 2026-05-27 | 62.35 | 65.64 | 61.98 | 64.38 | +4.14% | 4,121,900 |
| 2026-05-26 | 62.73 | 63.72 | 61.28 | 61.82 | -1.43% | 1,696,800 |
| 2026-05-22 | 62.83 | 63.40 | 61.83 | 62.72 | -0.18% | 1,472,300 |
| 2026-05-21 | 62.13 | 63.90 | 61.25 | 62.83 | -1.01% | 1,983,600 |
| 2026-05-20 | 64.10 | 64.10 | 60.86 | 63.47 | -1.01% | 2,351,400 |
| 2026-05-19 | 61.80 | 64.47 | 61.41 | 64.12 | +7.42% | 3,192,300 |
| 2026-05-18 | 59.90 | 61.47 | 59.49 | 59.69 | -1.19% | 2,539,600 |
| 2026-05-15 | 60.89 | 62.02 | 59.93 | 60.41 | -2.38% | 2,736,900 |
| 2026-05-14 | 65.10 | 65.36 | 61.68 | 61.88 | -3.18% | 2,362,500 |
| 2026-05-13 | 65.43 | 66.31 | 63.83 | 63.91 | -3.21% | 1,818,500 |
| 2026-05-12 | 64.35 | 67.47 | 64.25 | 66.03 | +2.37% | 3,104,200 |
| 2026-05-11 | 69.51 | 69.70 | 63.51 | 64.50 | -8.04% | 6,441,800 |
| 2026-05-08 | 70.61 | 72.00 | 69.24 | 70.14 | +1.30% | 5,004,100 |
| 2026-05-07 | 70.80 | 71.55 | 67.20 | 69.24 | -28.26% | 14,643,800 |
| 2026-05-06 | 98.80 | 99.57 | 94.80 | 96.52 | -0.09% | 2,361,100 |
| 2026-05-05 | 95.53 | 96.97 | 94.93 | 96.61 | +1.09% | 1,180,500 |
| 2026-05-04 | 99.05 | 99.16 | 94.56 | 95.57 | -2.84% | 1,476,300 |
| 2026-05-01 | 103.22 | 103.22 | 97.76 | 98.36 | -4.00% | 1,549,000 |
| 2026-04-30 | 101.75 | 103.87 | 100.00 | 102.46 | +1.84% | 827,100 |
| 2026-04-29 | 99.56 | 103.45 | 98.58 | 100.61 | +0.46% | 957,700 |
| 2026-04-28 | 100.49 | 101.52 | 99.42 | 100.15 | -1.28% | 863,200 |
| 2026-04-27 | 103.19 | 103.75 | 100.21 | 101.45 | -1.52% | 1,017,100 |
| 2026-04-24 | 99.09 | 103.93 | 98.32 | 103.02 | +5.56% | 1,153,800 |
| 2026-04-23 | 98.73 | 101.22 | 97.00 | 97.59 | -1.51% | 674,500 |
| 2026-04-22 | 102.56 | 103.03 | 98.75 | 99.09 | -2.64% | 819,100 |
| 2026-04-21 | 104.17 | 106.84 | 101.58 | 101.78 | -2.78% | 890,200 |
| 2026-04-20 | 102.95 | 104.91 | 102.25 | 104.69 | +0.93% | 961,600 |
| 2026-04-17 | 102.94 | 106.20 | 102.87 | 103.73 | +3.99% | 1,490,300 |
| 2026-04-16 | 101.04 | 102.03 | 98.46 | 99.75 | -1.40% | 1,169,000 |
| 2026-04-15 | 103.24 | 104.69 | 101.06 | 101.17 | -1.55% | 1,197,700 |
| 2026-04-14 | 100.49 | 103.64 | 100.49 | 102.76 | +2.10% | 1,073,900 |
| 2026-04-13 | 97.64 | 101.18 | 96.14 | 100.65 | +2.07% | 1,154,700 |
| 2026-04-10 | 100.00 | 100.81 | 98.01 | 98.61 | +1.09% | 1,136,400 |
| 2026-04-09 | 97.39 | 99.15 | 96.28 | 97.55 | -0.32% | 1,126,800 |
| 2026-04-08 | 96.63 | 100.51 | 96.06 | 97.86 | +5.45% | 1,431,100 |
| 2026-04-07 | 92.35 | 92.94 | 90.90 | 92.80 | +0.47% | 585,500 |
| 2026-04-06 | 88.84 | 93.39 | 88.84 | 92.37 | +3.40% | 842,900 |
| 2026-04-02 | 88.70 | 91.13 | 86.65 | 89.33 | -1.50% | 1,031,600 |
| 2026-04-01 | 90.50 | 92.76 | 89.30 | 90.69 | +2.51% | 1,106,300 |
| 2026-03-31 | 86.56 | 89.26 | 86.24 | 88.47 | +5.91% | 1,331,157 |
| 2026-03-30 | 83.15 | 84.48 | 81.61 | 83.53 | +2.72% | 866,801 |
| 2026-03-27 | 84.23 | 84.99 | 79.91 | 81.32 | -4.42% | 1,360,070 |
| 2026-03-26 | 88.32 | 89.36 | 85.00 | 85.08 | -4.94% | 1,018,299 |
| 2026-03-25 | 91.05 | 91.57 | 86.30 | 89.50 | -0.60% | 1,118,166 |
| 2026-03-24 | 89.06 | 91.23 | 88.26 | 90.04 | -0.91% | 1,141,183 |
| 2026-03-23 | 89.86 | 94.85 | 89.47 | 90.87 | +3.70% | 1,577,178 |
| 2026-03-20 | 89.02 | 89.90 | 86.27 | 87.63 | -0.60% | 1,626,101 |
| 2026-03-19 | 86.13 | 89.50 | 84.92 | 88.16 | +1.22% | 1,054,292 |
| 2026-03-18 | 90.18 | 90.80 | 86.89 | 87.10 | -3.76% | 1,129,874 |
| 2026-03-17 | 91.01 | 93.20 | 90.30 | 90.50 | -0.06% | 1,179,216 |
| 2026-03-16 | 88.05 | 90.86 | 87.94 | 90.55 | +4.18% | 1,119,010 |
| 2026-03-13 | 87.71 | 88.77 | 86.45 | 86.92 | +0.13% | 1,623,710 |
| 2026-03-12 | 91.10 | 91.29 | 86.81 | 86.81 | -6.23% | 1,900,092 |
| 2026-03-11 | 95.68 | 96.72 | 90.44 | 92.58 | -2.96% | 1,621,248 |
| 2026-03-10 | 94.09 | 98.50 | 93.09 | 95.40 | -0.28% | 1,124,939 |
| 2026-03-09 | 92.85 | 95.88 | 88.71 | 95.67 | +2.38% | 1,374,492 |
| 2026-03-06 | 96.81 | 97.80 | 92.42 | 93.45 | -3.45% | 1,770,225 |
| 2026-03-05 | 97.00 | 101.00 | 94.71 | 96.79 | -0.63% | 1,205,429 |
| 2026-03-04 | 96.68 | 97.78 | 94.94 | 97.40 | +1.38% | 986,480 |
| 2026-03-03 | 91.73 | 97.00 | 90.94 | 96.07 | +1.73% | 1,316,489 |
| 2026-03-02 | 94.00 | 96.36 | 91.01 | 94.44 | -1.64% | 1,901,136 |
| 2026-02-27 | 94.83 | 96.39 | 91.41 | 96.01 | -2.64% | 2,343,139 |
| 2026-02-26 | 104.41 | 107.46 | 98.33 | 98.61 | +7.03% | 4,465,366 |
| 2026-02-25 | 89.63 | 92.63 | 89.50 | 92.13 | +3.07% | 2,105,462 |
| 2026-02-24 | 88.85 | 89.75 | 87.50 | 89.39 | -0.19% | 1,186,424 |
| 2026-02-23 | 91.89 | 92.01 | 88.00 | 89.56 | -4.28% | 1,210,818 |
| 2026-02-20 | 92.63 | 94.43 | 90.94 | 93.56 | +0.41% | 1,186,908 |
| 2026-02-19 | 92.32 | 93.96 | 91.41 | 93.18 | -1.06% | 867,459 |
| 2026-02-18 | 92.00 | 96.82 | 91.61 | 94.18 | +2.99% | 1,294,454 |
| 2026-02-17 | 89.63 | 91.60 | 87.01 | 91.45 | +3.74% | 1,472,491 |
| 2026-02-13 | 89.09 | 90.35 | 86.91 | 88.15 | -0.88% | 1,348,150 |
| 2026-02-12 | 98.63 | 99.29 | 88.62 | 88.93 | -8.36% | 1,544,502 |
| 2026-02-11 | 96.73 | 98.52 | 94.81 | 97.04 | +1.35% | 1,055,130 |
| 2026-02-10 | 96.52 | 97.74 | 95.57 | 95.75 | -1.48% | 1,002,137 |
| 2026-02-09 | 98.44 | 99.39 | 96.77 | 97.19 | -1.13% | 899,018 |
| 2026-02-06 | 93.42 | 99.35 | 93.05 | 98.30 | +5.62% | 1,621,351 |
| 2026-02-05 | 95.80 | 97.19 | 91.84 | 93.07 | -1.49% | 1,217,787 |
| 2026-02-04 | 93.37 | 95.91 | 92.31 | 94.48 | +0.86% | 998,111 |
| 2026-02-03 | 92.80 | 96.29 | 91.86 | 93.67 | +1.02% | 1,570,792 |
| 2026-02-02 | 89.87 | 94.30 | 89.50 | 92.72 | +4.69% | 1,908,205 |
| 2026-01-30 | 87.85 | 89.48 | 87.57 | 88.57 | +0.61% | 1,314,538 |
| 2026-01-29 | 87.81 | 89.71 | 86.54 | 88.03 | +0.18% | 1,249,811 |
| 2026-01-28 | 89.69 | 91.74 | 87.49 | 87.87 | +0.63% | 1,146,446 |
| 2026-01-27 | 89.48 | 90.54 | 87.10 | 87.32 | -3.59% | 1,901,919 |
| 2026-01-26 | 91.55 | 92.44 | 88.51 | 90.57 | -1.82% | 2,807,814 |
| 2026-01-23 | 91.95 | 92.61 | 89.77 | 92.25 | -0.37% | 990,580 |
| 2026-01-22 | 95.49 | 97.05 | 92.36 | 92.59 | -2.34% | 1,233,086 |
| 2026-01-21 | 96.15 | 96.89 | 93.27 | 94.81 | -2.42% | 1,610,853 |
| 2026-01-20 | 99.19 | 99.60 | 95.78 | 97.16 | -1.98% | 1,865,872 |
| 2026-01-16 | 101.33 | 102.11 | 98.93 | 99.12 | -1.64% | 933,088 |
| 2026-01-15 | 100.00 | 102.96 | 98.40 | 100.77 | +0.84% | 1,340,764 |
| 2026-01-14 | 98.00 | 99.93 | 96.92 | 99.93 | +1.50% | 1,199,749 |
| 2026-01-13 | 96.09 | 100.04 | 96.01 | 98.45 | +1.79% | 1,852,782 |
| 2026-01-12 | 90.60 | 98.99 | 88.24 | 96.72 | +3.68% | 2,813,202 |
| 2026-01-09 | 91.58 | 93.30 | 89.05 | 93.29 | +1.62% | 1,751,461 |
| 2026-01-08 | 90.07 | 94.25 | 90.01 | 91.80 | +1.38% | 2,216,937 |
| 2026-01-07 | 90.42 | 92.52 | 89.75 | 90.55 | +0.81% | 1,682,721 |
| 2026-01-06 | 85.86 | 91.31 | 85.70 | 89.82 | +7.56% | 2,582,046 |
| 2026-01-05 | 83.23 | 85.50 | 83.23 | 83.51 | +0.05% | 1,429,716 |
| 2026-01-02 | 82.63 | 83.72 | 81.17 | 83.47 | +2.83% | 1,169,740 |
| 2025-12-31 | 79.88 | 81.81 | 79.37 | 81.17 | +1.53% | 1,596,339 |
| 2025-12-30 | 81.82 | 82.20 | 79.55 | 79.95 | -2.40% | 2,040,616 |
| 2025-12-29 | 82.90 | 83.53 | 80.48 | 81.92 | -2.20% | 1,353,914 |
| 2025-12-26 | 84.57 | 85.06 | 83.45 | 83.76 | -1.59% | 916,333 |
| 2025-12-24 | 84.98 | 85.56 | 84.24 | 85.11 | +0.19% | 501,336 |
| 2025-12-23 | 83.75 | 85.29 | 81.98 | 84.95 | +1.70% | 1,496,579 |
| 2025-12-22 | 85.59 | 86.28 | 82.44 | 83.53 | -2.54% | 1,419,700 |
| 2025-12-19 | 85.86 | 86.98 | 85.02 | 85.71 | -0.76% | 1,538,009 |
| 2025-12-18 | 85.76 | 88.50 | 85.21 | 86.37 | +4.96% | 2,209,651 |
| 2025-12-17 | 83.00 | 83.41 | 81.30 | 82.29 | +0.75% | 2,388,582 |
| 2025-12-16 | 83.17 | 84.25 | 80.82 | 81.68 | -2.36% | 1,742,856 |
| 2025-12-15 | 83.00 | 85.20 | 81.80 | 83.65 | +0.59% | 2,008,467 |
| 2025-12-12 | 80.33 | 85.56 | 80.32 | 83.16 | +4.99% | 2,629,569 |
| 2025-12-11 | 77.51 | 80.00 | 77.48 | 79.21 | +2.71% | 1,645,640 |
| 2025-12-10 | 79.11 | 80.00 | 76.51 | 77.12 | -2.63% | 2,149,045 |
| 2025-12-09 | 77.33 | 82.46 | 77.28 | 79.20 | +1.72% | 2,642,037 |
| 2025-12-08 | 79.47 | 80.11 | 77.30 | 77.86 | -0.22% | 1,723,674 |
| 2025-12-05 | 80.28 | 80.30 | 76.59 | 78.03 | -2.61% | 2,811,596 |
| 2025-12-04 | 83.68 | 84.16 | 79.92 | 80.12 | -3.71% | 1,888,130 |
| 2025-12-03 | 84.26 | 85.94 | 82.85 | 83.21 | -1.78% | 1,544,792 |
| 2025-12-02 | 87.01 | 87.77 | 84.68 | 84.72 | -1.63% | 1,255,800 |
| 2025-12-01 | 86.50 | 88.35 | 85.99 | 86.12 | -1.55% | 1,704,700 |
| 2025-11-28 | 88.44 | 89.34 | 87.20 | 87.48 | -1.13% | 619,216 |
| 2025-11-26 | 87.29 | 90.34 | 87.17 | 88.48 | +1.71% | 1,575,255 |
| 2025-11-25 | 84.44 | 89.52 | 84.26 | 86.99 | +0.45% | 2,017,875 |
| 2025-11-24 | 88.00 | 89.03 | 85.74 | 86.60 | -1.81% | 1,219,084 |
| 2025-11-21 | 83.80 | 89.27 | 83.58 | 88.20 | +5.38% | 1,015,059 |
| 2025-11-20 | 84.94 | 87.35 | 83.12 | 83.70 | -0.64% | 1,170,749 |
| 2025-11-19 | 86.71 | 87.39 | 83.85 | 84.24 | -2.36% | 793,170 |
| 2025-11-18 | 86.19 | 87.04 | 84.91 | 86.28 | -0.95% | 869,166 |
| 2025-11-17 | 90.61 | 91.42 | 85.97 | 87.11 | -3.79% | 1,261,220 |
| 2025-11-14 | 91.26 | 92.79 | 89.00 | 90.54 | +0.33% | 1,202,633 |
| 2025-11-13 | 93.91 | 94.82 | 90.15 | 90.24 | -3.65% | 1,000,839 |
| 2025-11-12 | 93.23 | 96.28 | 92.74 | 93.66 | +1.42% | 1,193,952 |
| 2025-11-11 | 93.37 | 93.69 | 90.94 | 92.35 | -1.68% | 784,117 |
| 2025-11-10 | 92.66 | 94.90 | 92.66 | 93.93 | +3.10% | 1,200,038 |
| 2025-11-07 | 91.46 | 92.43 | 89.06 | 91.11 | -0.87% | 1,131,882 |
| 2025-11-06 | 94.87 | 95.45 | 91.71 | 91.91 | -3.99% | 963,314 |
| 2025-11-05 | 94.68 | 96.75 | 92.13 | 95.73 | +1.37% | 1,045,970 |
| 2025-11-04 | 92.46 | 96.52 | 91.98 | 94.44 | +0.97% | 1,537,374 |
| 2025-11-03 | 97.00 | 97.80 | 93.22 | 93.53 | -3.09% | 1,572,080 |
| 2025-10-31 | 91.53 | 97.39 | 90.73 | 96.51 | +5.61% | 2,256,502 |
| 2025-10-30 | 92.23 | 95.21 | 85.27 | 91.38 | +1.75% | 3,619,980 |
| 2025-10-29 | 90.42 | 92.39 | 89.10 | 89.81 | -1.50% | 2,234,887 |
| 2025-10-28 | 92.89 | 93.65 | 91.13 | 91.18 | -2.32% | 1,307,200 |
| 2025-10-27 | 93.06 | 94.94 | 92.59 | 93.35 | +1.63% | 1,311,200 |
| 2025-10-24 | 92.19 | 93.09 | 91.75 | 91.85 | +0.47% | 1,335,300 |
| 2025-10-23 | 90.50 | 91.85 | 88.73 | 91.42 | +0.55% | 1,799,300 |
| 2025-10-22 | 92.76 | 93.50 | 90.83 | 90.92 | -2.77% | 1,237,300 |
| 2025-10-21 | 91.61 | 93.68 | 91.00 | 93.51 | +0.98% | 846,400 |
| 2025-10-20 | 93.48 | 94.68 | 91.14 | 92.60 | +0.44% | 899,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+5.85%). Worst month: Sep (-12.28%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Shake Shack Inc's (SHAK) latest close?
69.99 on 2026-10-16, from the Closelook data lake's daily price record.
What is SHAK's 52-week high and low?
107.46 high and 51.60 low over the trailing 52 weeks, as of 2026-10-16.
What is Shake Shack Inc's strongest and weakest month historically?
Historically, SHAK's strongest calendar month has been May (average +5.85%) and its weakest Sep (average -12.28%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.