Shake Shack Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	110.12	113.74	110.00	113.01	-	7.78%	2,040,321
May 9, 2025	102.94	105.11	102.57	104.85	104.85	1.48%	1,218,589
May 8, 2025	103.12	104.09	101.79	103.32	103.32	1.36%	1,397,927
May 7, 2025	99.28	102.33	98.91	101.93	101.93	3.29%	2,090,006
May 6, 2025	94.65	99.46	94.40	98.68	98.68	2.33%	1,763,861
May 5, 2025	93.00	98.82	92.83	96.43	96.43	2.18%	2,294,659
May 2, 2025	90.20	96.19	90.13	94.37	94.37	6.38%	2,413,990
May 1, 2025	93.53	94.97	87.00	88.71	88.71	1.11%	4,602,451
Apr 30, 2025	85.89	87.89	84.01	87.74	87.74	-0.59%	2,553,045
Apr 29, 2025	89.13	89.46	86.10	88.26	88.26	-1.57%	2,261,326
Apr 28, 2025	90.69	92.20	88.14	89.67	89.67	-1.28%	1,167,121
Apr 25, 2025	88.71	91.30	88.71	90.83	90.83	0.96%	821,701
Apr 24, 2025	87.43	89.98	86.78	89.97	89.97	2.25%	1,011,912
Apr 23, 2025	89.47	92.20	87.58	87.99	87.99	3.14%	1,359,527
Apr 22, 2025	83.50	86.41	83.50	85.31	85.31	3.41%	984,605
Apr 21, 2025	81.63	82.87	80.98	82.50	82.50	-0.87%	979,650
Apr 17, 2025	80.65	83.83	80.17	83.22	83.22	3.44%	1,162,031
Apr 16, 2025	80.65	82.75	78.90	80.45	80.45	-2.56%	881,555
Apr 15, 2025	83.00	84.96	81.29	82.56	82.56	-0.53%	1,450,792
Apr 14, 2025	85.32	85.55	81.83	83.00	83.00	0.35%	1,087,280
Apr 11, 2025	81.30	83.39	79.02	82.71	82.71	0.61%	1,017,730
Apr 10, 2025	85.06	85.36	78.50	82.21	82.21	-6.17%	1,414,093
Apr 9, 2025	74.51	88.42	74.46	87.62	87.62	15.52%	2,368,057
Apr 8, 2025	81.47	82.25	74.77	75.85	75.85	-3.49%	1,556,968
Apr 7, 2025	75.00	82.82	72.93	78.59	78.59	0.04%	2,497,756
Apr 4, 2025	79.80	80.52	74.00	78.56	78.56	-6.71%	2,719,990
Apr 3, 2025	88.18	89.39	82.56	84.21	84.21	-12.02%	2,576,790
Apr 2, 2025	89.16	97.31	89.16	95.71	95.71	5.18%	1,320,249
Apr 1, 2025	90.22	91.40	88.19	91.00	91.00	3.21%	1,487,275
Mar 31, 2025	86.13	89.20	83.87	88.17	88.17	-0.01%	1,090,413
Mar 28, 2025	92.51	92.97	87.65	88.18	88.18	-5.81%	1,120,317
Mar 27, 2025	92.75	95.34	91.75	93.62	93.62	0.31%	828,965
Mar 26, 2025	94.38	95.80	92.55	93.33	93.33	-2.16%	1,034,721
Mar 25, 2025	95.61	96.75	94.40	95.39	95.39	-0.09%	782,230
Mar 24, 2025	93.30	95.95	92.25	95.48	95.48	5.27%	1,129,765
Mar 21, 2025	89.02	90.72	87.06	90.70	90.70	0.07%	1,155,063
Mar 20, 2025	88.83	91.64	88.37	90.64	90.64	1.00%	1,000,977
Mar 19, 2025	85.90	90.19	85.50	89.74	89.74	4.62%	1,067,293
Mar 18, 2025	87.54	88.00	84.47	85.78	85.78	-2.61%	1,034,476
Mar 17, 2025	86.88	88.33	85.55	88.08	88.08	0.69%	1,585,128
Mar 14, 2025	83.67	87.90	83.06	87.48	87.48	5.69%	1,612,898
Mar 13, 2025	87.47	87.75	81.31	82.77	82.77	-5.06%	2,043,239
Mar 12, 2025	89.11	90.38	86.95	87.18	87.18	0.51%	1,808,805
Mar 11, 2025	88.08	89.91	85.54	86.74	86.74	-1.90%	1,587,254
Mar 10, 2025	90.10	91.02	86.06	88.42	88.42	-4.35%	2,304,899
Mar 7, 2025	93.17	95.57	90.31	92.44	92.44	-1.24%	1,720,113
Mar 6, 2025	96.23	98.80	93.22	93.60	93.60	-5.58%	1,301,158
Mar 5, 2025	100.12	100.74	98.27	99.13	99.13	-1.18%	1,037,292
Mar 4, 2025	99.46	103.55	97.45	100.31	100.31	-2.40%	1,738,980
Mar 3, 2025	109.09	109.67	102.20	102.78	102.78	-5.36%	1,381,845