Skip to main content
SHAK logo

Shake Shack Inc.

SHAKNYSEConsumer DiscretionaryRestaurants

$64.89Today:- (-)1Y −25.75%

As of Oct 26, 2026 close

Market cap
$2.72B
P/E (TTM)
100.88
Forward P/E
163.75
Dividend yield
-
52-week range
$51.60$107.46
Volume (live)
-
Avg. volume (3M)
1.45M

Shake Shack (SHAK) Historical Stock Prices

Analyze Shake Shack (SHAK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Shake Shack (SHAK) Interactive Price Chart

Interactive historical price chart showing Shake Shack stock price movements and trends across multiple time periods.

Loading chart...

SHAK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SHAK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202665.3667.1263.5364.8964.891.00M
Oct 23, 202666.7767.4264.1165.1665.161.62M
Oct 22, 202667.4069.0866.9767.8867.881.13M
Oct 21, 202669.4169.6466.8167.8467.841.42M
Oct 20, 202672.4672.8969.7469.7469.741.14M
Oct 19, 202670.3372.5769.5371.8771.871.33M
Oct 16, 202671.0971.9169.3969.9969.991.32M
Oct 15, 202669.1070.8368.8970.6170.611.27M
Oct 14, 202670.7570.7567.2468.7768.771.36M
Oct 13, 202669.5271.9369.5271.0671.061.22M
Oct 12, 202666.8069.4666.7069.3469.341.36M
Oct 9, 202666.7267.6466.4166.9066.90849.74K
Oct 8, 202663.9368.0863.4967.3167.312.01M
Oct 7, 202664.3364.7463.5664.1764.17856.48K
Oct 6, 202662.6666.1162.6464.6164.611.63M
Oct 5, 202661.2562.9660.2262.4062.401.40M
Oct 2, 202660.7161.4059.6260.9860.981.11M
Oct 1, 202658.8161.0858.8160.1960.191.47M
Sep 30, 202658.6160.7457.3058.6858.682.24M
Sep 29, 202658.2258.3656.7657.8857.882.27M
Sep 28, 202655.6658.2355.5457.5257.521.75M
Sep 25, 202657.4958.0855.4855.5555.551.53M
Sep 24, 202658.5059.4156.3557.4557.451.63M
Sep 23, 202657.5958.8256.2458.4758.471.51M
Sep 22, 202657.7559.6457.7558.0958.091.23M
Sep 21, 202655.5157.4055.1656.9656.961.63M
Sep 18, 202655.7556.5054.7354.8854.881.67M
Sep 17, 202657.4057.7855.8255.8755.871.35M
Sep 16, 202658.5059.2356.6256.6556.651.59M
Sep 15, 202662.8762.8957.7358.2758.271.64M
Sep 14, 202663.3264.6462.9563.5163.511.09M
Sep 11, 202662.1164.3261.5763.6563.651.40M
Sep 10, 202662.3663.6561.3261.7061.701.26M
Sep 9, 202666.8766.9362.9463.0163.011.50M
Sep 8, 202671.0071.7867.0167.4067.401.85M
Sep 4, 202669.2870.8769.0269.4069.40988.20K
Sep 3, 202668.7869.8866.5069.3069.30870.22K
Sep 2, 202667.2070.9067.1767.9067.901.04M
Sep 1, 202667.2969.1966.7567.6267.621.02M
Aug 31, 202669.0070.7568.7468.8968.89883.64K
Aug 28, 202670.6271.7269.0869.8969.89941.35K
Aug 27, 202672.4672.8069.9470.5570.55860.58K
Aug 26, 202673.7774.4072.3572.9472.94669.11K
Aug 25, 202675.2275.7873.9274.0774.07716.70K
Aug 24, 202676.1076.4174.9175.4475.44772.90K
Aug 21, 202674.3875.8974.3375.8275.82887.29K
Aug 20, 202673.1874.0672.2073.8573.85869.86K
Aug 19, 202672.5074.3971.5673.2773.271.29M
Aug 18, 202674.0774.0870.8670.9970.991.02M
Aug 17, 202674.4274.6973.4574.1974.191.15M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.