Shake Shack Stock Price History
NYSE: SHAKConsumer DiscretionaryRestaurantsUSD
66.90-0.41 (-0.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SHAK price history at a glance
The price history for Shake Shack (SHAK) on this page begins on January 26, 2015, when the stock closed at $45.90; it most recently closed at $66.90 on October 5, 2026. The highest price in this record is $144.65, reached on July 7, 2025; the latest close is 53.8% below that peak. Across the 10 complete calendar years in the table, SHAK finished higher in 6 and lower in 4. Its best year was 2024 (+80.0%) and its worst was 2022 (-42.4%).
Over roughly 12 years the share price changed +45.8%, a 3.3% compound annual price return (excluding dividends). In the last 12 months alone, SHAK has lost 26.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $144.65
- Date of high
- Jul 7, 2025
- Low since 2015
- $30.00
- Date of low
- Jan 11, 2016
- 52-week high
- $107.46
- 52-week low
- $51.60
- IPO year
- 2015
- Last close
- $66.90
SHAK returns
1 week
+9.71%
1 month
+6.17%
3 months
+14.16%
6 months
-32.16%
Year to date
-17.58%
1 year
-26.50%
3 years
+25.00%
5 years
-11.31%
SHAK price return, excluding dividends.
SHAK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 66.90 | -19.85% |
| 2025 | 83.47 | -37.42% |
| 2024 | 133.38 | +79.95% |
| 2023 | 74.12 | +78.47% |
| 2022 | 41.53 | -42.45% |
| 2021 | 72.16 | -14.89% |
| 2020 | 84.78 | +40.16% |
| 2019 | 60.49 | +30.70% |
| 2018 | 46.28 | +7.13% |
| 2017 | 43.20 | +20.70% |
| 2016 | 35.79 | -9.62% |
| 2015* | 39.60 | -13.73% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
SHAK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 66.72 | 67.64 | 66.41 | 66.90 | -0.61% | |
| 63.93 | 68.08 | 63.50 | 67.31 | +4.89% | |
| 64.33 | 64.74 | 63.60 | 64.17 | -0.68% | |
| 62.66 | 66.11 | 62.64 | 64.61 | +3.54% | |
| 61.25 | 62.96 | 60.22 | 62.40 | +2.33% | |
| 60.71 | 61.40 | 59.62 | 60.98 | +1.31% | |
| 58.81 | 61.08 | 58.81 | 60.19 | +2.57% | |
| 58.61 | 60.74 | 57.30 | 58.68 | +1.38% | |
| 58.22 | 58.36 | 56.76 | 57.88 | +0.63% | |
| 55.66 | 58.23 | 55.54 | 57.52 | +3.55% | |
| 57.49 | 58.08 | 55.48 | 55.55 | -3.31% | |
| 58.50 | 59.41 | 56.35 | 57.45 | -1.74% | |
| 57.59 | 58.82 | 56.25 | 58.47 | +0.65% | |
| 57.75 | 59.64 | 57.75 | 58.09 | +1.98% | |
| 55.51 | 57.40 | 55.16 | 56.96 | +3.79% | |
| 55.75 | 56.50 | 54.73 | 54.88 | -1.77% | |
| 57.40 | 57.78 | 55.82 | 55.87 | -1.38% | |
| 58.50 | 59.23 | 56.62 | 56.65 | -2.78% | |
| 62.87 | 62.89 | 57.73 | 58.27 | -8.25% | |
| 63.32 | 64.64 | 62.95 | 63.51 | -0.22% | |
| 62.11 | 64.32 | 61.57 | 63.65 | +3.16% | |
| 62.36 | 63.65 | 61.32 | 61.70 | -2.08% | |
| 66.87 | 66.93 | 62.94 | 63.01 | -6.51% | |
| 71.00 | 71.78 | 67.01 | 67.40 | -2.88% | |
| 69.28 | 70.87 | 69.02 | 69.40 | +0.14% | |
| 68.78 | 69.88 | 66.50 | 69.30 | +2.06% | |
| 67.20 | 70.90 | 67.17 | 67.90 | +0.41% | |
| 67.29 | 69.19 | 66.75 | 67.62 | -1.84% | |
| 69.00 | 70.75 | 68.74 | 68.89 | -1.43% | |
| 70.62 | 71.73 | 69.08 | 69.89 | -0.94% | |
| 72.46 | 72.80 | 69.94 | 70.55 | -3.28% | |
| 73.77 | 74.40 | 72.35 | 72.94 | -1.53% | |
| 75.22 | 75.78 | 73.92 | 74.07 | -1.82% | |
| 76.10 | 76.41 | 74.91 | 75.44 | -0.50% | |
| 74.38 | 75.89 | 74.33 | 75.82 | +2.67% | |
| 73.18 | 74.06 | 72.20 | 73.85 | +0.79% | |
| 72.50 | 74.40 | 71.57 | 73.27 | +3.21% | |
| 74.07 | 74.08 | 70.86 | 70.99 | -4.31% | |
| 74.42 | 74.69 | 73.45 | 74.19 | -0.87% | |
| 74.50 | 75.44 | 73.83 | 74.84 | +1.63% | |
| 73.51 | 74.50 | 72.27 | 73.64 | +1.07% | |
| 72.51 | 73.17 | 70.83 | 72.86 | +1.52% | |
| 71.50 | 72.79 | 70.39 | 71.77 | +0.45% | |
| 70.65 | 71.50 | 69.75 | 71.45 | +0.45% | |
| 70.56 | 71.35 | 69.27 | 71.13 | +1.27% | |
| 71.96 | 72.36 | 69.68 | 70.24 | -5.50% | |
| 67.00 | 74.50 | 64.01 | 74.33 | +12.25% | |
| 64.84 | 66.77 | 64.14 | 66.22 | +2.22% | |
| 63.82 | 65.90 | 63.71 | 64.78 | +3.24% | |
| 63.10 | 64.15 | 62.05 | 62.75 | -0.51% | |
| 63.68 | 64.36 | 61.53 | 63.07 | +0.03% | |
| 62.31 | 64.12 | 61.86 | 63.05 | -0.24% | |
| 62.10 | 63.33 | 61.21 | 63.20 | +2.65% | |
| 58.55 | 62.02 | 58.31 | 61.57 | +7.83% | |
| 56.30 | 57.75 | 56.01 | 57.10 | +1.98% | |
| 55.10 | 56.30 | 54.29 | 55.99 | +0.09% | |
| 56.29 | 56.60 | 55.13 | 55.94 | -0.89% | |
| 56.58 | 57.67 | 55.70 | 56.44 | -0.93% | |
| 58.41 | 58.41 | 56.04 | 56.97 | -1.78% | |
| 58.14 | 59.78 | 57.93 | 58.00 | -2.08% | |
| 60.71 | 61.15 | 58.87 | 59.23 | -1.28% | |
| 59.99 | 61.34 | 59.29 | 60.00 | -0.15% | |
| 62.71 | 62.74 | 59.56 | 60.09 | -3.36% | |
| 59.42 | 62.25 | 59.14 | 62.18 | +6.11% | |
| 56.96 | 59.47 | 56.32 | 58.60 | +4.05% | |
| 53.97 | 57.49 | 53.97 | 56.32 | +3.80% | |
| 53.42 | 54.32 | 52.12 | 54.26 | -1.20% | |
| 54.23 | 55.33 | 52.82 | 54.92 | +1.37% | |
| 55.60 | 56.65 | 53.38 | 54.18 | -4.06% | |
| 57.30 | 57.69 | 55.36 | 56.47 | -0.56% | |
| 56.58 | 57.85 | 55.72 | 56.79 | +1.37% | |
| 54.87 | 56.14 | 54.61 | 56.02 | +2.24% | |
| 56.22 | 56.63 | 54.46 | 54.79 | -3.66% | |
| 54.40 | 56.96 | 54.40 | 56.87 | +2.99% | |
| 55.34 | 55.94 | 54.31 | 55.22 | +0.86% | |
| 54.35 | 56.40 | 54.35 | 54.75 | +1.11% | |
| 55.26 | 56.15 | 53.59 | 54.15 | -2.80% | |
| 58.35 | 58.35 | 55.53 | 55.71 | -5.70% | |
| 59.43 | 60.19 | 58.20 | 59.08 | +0.49% | |
| 59.81 | 61.70 | 58.24 | 58.79 | -2.70% | |
| 58.65 | 61.74 | 58.65 | 60.42 | +3.46% | |
| 58.37 | 59.42 | 57.40 | 58.40 | +0.31% | |
| 58.01 | 59.05 | 56.50 | 58.22 | -0.19% | |
| 54.19 | 58.63 | 53.45 | 58.33 | +7.07% | |
| 53.22 | 55.37 | 52.79 | 54.48 | +1.30% | |
| 52.96 | 55.80 | 52.56 | 53.78 | +1.55% | |
| 52.89 | 54.15 | 51.60 | 52.96 | +1.18% | |
| 54.16 | 54.50 | 52.29 | 52.34 | -1.91% | |
| 56.25 | 57.31 | 53.07 | 53.36 | -3.91% | |
| 56.08 | 56.08 | 53.86 | 55.53 | -2.60% | |
| 56.47 | 58.00 | 54.71 | 57.01 | -8.37% | |
| 63.91 | 64.47 | 61.90 | 62.22 | -3.25% | |
| 62.25 | 65.74 | 62.24 | 64.31 | +3.51% | |
| 64.00 | 64.00 | 62.04 | 62.13 | -3.49% | |
| 62.36 | 65.64 | 61.98 | 64.38 | +4.14% | |
| 62.74 | 63.72 | 61.28 | 61.82 | -1.43% | |
| 62.83 | 63.40 | 61.83 | 62.72 | -0.18% | |
| 62.13 | 63.90 | 61.25 | 62.83 | -1.01% | |
| 64.10 | 64.10 | 60.86 | 63.47 | -1.01% | |
| 61.80 | 64.47 | 61.41 | 64.12 | +7.42% | |
| 59.90 | 61.47 | 59.49 | 59.69 | -1.19% | |
| 60.89 | 62.02 | 59.93 | 60.41 | -2.38% | |
| 65.10 | 65.36 | 61.68 | 61.88 | -3.18% | |
| 65.43 | 66.31 | 63.83 | 63.91 | -3.21% | |
| 64.35 | 67.47 | 64.25 | 66.03 | +2.37% | |
| 69.51 | 69.70 | 63.51 | 64.50 | -8.04% | |
| 70.61 | 72.00 | 69.24 | 70.14 | +1.30% | |
| 70.80 | 71.55 | 67.21 | 69.24 | -28.26% | |
| 98.80 | 99.57 | 94.80 | 96.52 | -0.09% | |
| 95.53 | 96.97 | 94.93 | 96.61 | +1.09% | |
| 99.05 | 99.16 | 94.57 | 95.57 | -2.84% | |
| 103.22 | 103.22 | 97.76 | 98.36 | -4.00% | |
| 101.75 | 103.87 | 100.00 | 102.46 | +1.84% | |
| 99.56 | 103.45 | 98.58 | 100.61 | +0.46% | |
| 100.49 | 101.52 | 99.42 | 100.15 | -1.28% | |
| 103.19 | 103.75 | 100.21 | 101.45 | -1.52% | |
| 99.09 | 103.93 | 98.32 | 103.02 | +5.56% | |
| 98.73 | 101.22 | 97.00 | 97.59 | -1.51% | |
| 102.56 | 103.03 | 98.75 | 99.09 | -2.64% | |
| 104.17 | 106.84 | 101.58 | 101.78 | -2.78% | |
| 102.95 | 104.91 | 102.26 | 104.69 | +0.93% | |
| 102.94 | 106.20 | 102.87 | 103.73 | +3.99% | |
| 101.04 | 102.04 | 98.46 | 99.75 | -1.40% | |
| 103.24 | 104.69 | 101.06 | 101.17 | -1.55% | |
| 100.49 | 103.64 | 100.49 | 102.76 | +2.10% | |
| 97.64 | 101.18 | 96.15 | 100.65 | +2.07% | |
| 100.00 | 100.81 | 98.01 | 98.61 | +1.09% | |
| 97.39 | 99.15 | 96.29 | 97.55 | -0.32% | |
| 96.63 | 100.51 | 96.06 | 97.86 | +5.45% | |
| 92.35 | 92.94 | 90.90 | 92.80 | +0.47% | |
| 88.84 | 93.39 | 88.84 | 92.37 | +3.40% | |
| 88.70 | 91.13 | 86.65 | 89.33 | -1.50% | |
| 90.50 | 92.76 | 89.30 | 90.69 | +2.51% | |
| 86.56 | 89.26 | 86.24 | 88.47 | +5.91% | |
| 83.15 | 84.48 | 81.62 | 83.53 | +2.72% | |
| 84.23 | 84.99 | 79.91 | 81.32 | -4.42% | |
| 88.32 | 89.36 | 85.00 | 85.08 | -4.94% | |
| 91.05 | 91.57 | 86.30 | 89.50 | -0.60% | |
| 89.06 | 91.23 | 88.26 | 90.04 | -0.91% | |
| 89.86 | 94.85 | 89.47 | 90.87 | +3.70% | |
| 89.02 | 89.90 | 86.27 | 87.63 | -0.60% | |
| 86.13 | 89.50 | 84.92 | 88.16 | +1.22% | |
| 90.18 | 90.80 | 86.89 | 87.10 | -3.76% | |
| 91.01 | 93.20 | 90.30 | 90.50 | -0.06% | |
| 88.05 | 90.86 | 87.95 | 90.55 | +4.18% | |
| 87.71 | 88.77 | 86.45 | 86.92 | +0.13% | |
| 91.10 | 91.29 | 86.81 | 86.81 | -6.23% | |
| 95.68 | 96.72 | 90.44 | 92.58 | -2.96% | |
| 94.09 | 98.50 | 93.09 | 95.40 | -0.28% | |
| 92.85 | 95.88 | 88.71 | 95.67 | +2.38% | |
| 96.81 | 97.80 | 92.42 | 93.45 | -3.45% | |
| 97.00 | 101.00 | 94.71 | 96.79 | -0.63% | |
| 96.68 | 97.79 | 94.94 | 97.40 | +1.38% | |
| 91.73 | 97.00 | 90.94 | 96.07 | +1.73% | |
| 94.00 | 96.36 | 91.01 | 94.44 | -1.64% | |
| 94.83 | 96.39 | 91.41 | 96.01 | -2.64% | |
| 104.41 | 107.46 | 98.34 | 98.61 | +7.03% | |
| 89.63 | 92.63 | 89.51 | 92.13 | +3.07% | |
| 88.85 | 89.75 | 87.50 | 89.39 | -0.19% | |
| 91.89 | 92.01 | 88.00 | 89.56 | -4.28% | |
| 92.63 | 94.43 | 90.94 | 93.56 | +0.41% | |
| 92.32 | 93.96 | 91.41 | 93.18 | -1.06% | |
| 92.00 | 96.82 | 91.61 | 94.18 | +2.99% | |
| 89.63 | 91.60 | 87.01 | 91.45 | +3.74% | |
| 89.09 | 90.35 | 86.91 | 88.15 | -0.88% | |
| 98.63 | 99.29 | 88.62 | 88.93 | -8.36% | |
| 96.73 | 98.52 | 94.81 | 97.04 | +1.35% | |
| 96.52 | 97.74 | 95.57 | 95.75 | -1.48% | |
| 98.44 | 99.39 | 96.77 | 97.19 | -1.13% | |
| 93.42 | 99.35 | 93.05 | 98.30 | +5.62% | |
| 95.80 | 97.19 | 91.84 | 93.07 | -1.49% | |
| 93.37 | 95.91 | 92.32 | 94.48 | +0.86% | |
| 92.80 | 96.29 | 91.86 | 93.67 | +1.02% | |
| 89.87 | 94.30 | 89.50 | 92.72 | +4.69% | |
| 87.85 | 89.48 | 87.57 | 88.57 | +0.61% | |
| 87.81 | 89.71 | 86.54 | 88.03 | +0.18% | |
| 89.69 | 91.74 | 87.49 | 87.87 | +0.63% | |
| 89.48 | 90.54 | 87.10 | 87.32 | -3.59% | |
| 91.55 | 92.44 | 88.51 | 90.57 | -1.82% | |
| 91.95 | 92.61 | 89.77 | 92.25 | -0.37% | |
| 95.49 | 97.05 | 92.36 | 92.59 | -2.34% | |
| 96.15 | 96.89 | 93.27 | 94.81 | -2.42% | |
| 99.19 | 99.60 | 95.78 | 97.16 | -1.98% | |
| 101.33 | 102.11 | 98.93 | 99.12 | -1.64% | |
| 100.00 | 102.96 | 98.40 | 100.77 | +0.84% | |
| 98.00 | 99.93 | 96.93 | 99.93 | +1.50% | |
| 96.09 | 100.04 | 96.01 | 98.45 | +1.79% | |
| 90.60 | 98.99 | 88.24 | 96.72 | +3.68% | |
| 91.58 | 93.30 | 89.05 | 93.29 | +1.62% | |
| 90.07 | 94.25 | 90.01 | 91.80 | +1.38% | |
| 90.42 | 92.52 | 89.75 | 90.55 | +0.81% | |
| 85.86 | 91.31 | 85.70 | 89.82 | +7.56% | |
| 83.23 | 85.50 | 83.23 | 83.51 | +0.05% | |
| 82.63 | 83.72 | 81.18 | 83.47 | +2.83% | |
| 79.88 | 81.81 | 79.37 | 81.17 | +1.53% | |
| 81.82 | 82.20 | 79.55 | 79.95 | -2.40% | |
| 82.90 | 83.53 | 80.48 | 81.92 | -2.20% | |
| 84.57 | 85.06 | 83.45 | 83.76 | -1.59% | |
| 84.98 | 85.56 | 84.24 | 85.11 | +0.19% | |
| 83.75 | 85.29 | 81.98 | 84.95 | +1.70% | |
| 85.59 | 86.28 | 82.44 | 83.53 | -2.54% | |
| 85.86 | 86.99 | 85.02 | 85.71 | -0.76% | |
| 85.76 | 88.50 | 85.21 | 86.37 | +4.96% | |
| 83.00 | 83.41 | 81.30 | 82.29 | +0.75% | |
| 83.17 | 84.25 | 80.82 | 81.68 | -2.36% | |
| 83.00 | 85.20 | 81.80 | 83.65 | +0.59% | |
| 80.33 | 85.56 | 80.32 | 83.16 | +4.99% | |
| 77.51 | 80.00 | 77.48 | 79.21 | +2.71% | |
| 79.11 | 80.00 | 76.51 | 77.12 | -2.63% | |
| 77.33 | 82.46 | 77.28 | 79.20 | +1.72% | |
| 79.47 | 80.11 | 77.30 | 77.86 | -0.22% | |
| 80.28 | 80.30 | 76.60 | 78.03 | -2.61% | |
| 83.68 | 84.16 | 79.92 | 80.12 | -3.71% | |
| 84.26 | 85.94 | 82.85 | 83.21 | -1.78% | |
| 87.01 | 87.77 | 84.68 | 84.72 | -1.63% | |
| 86.50 | 88.35 | 85.99 | 86.12 | -1.55% | |
| 88.44 | 89.35 | 87.20 | 87.48 | -1.13% | |
| 87.29 | 90.34 | 87.18 | 88.48 | +1.71% | |
| 84.44 | 89.52 | 84.26 | 86.99 | +0.45% | |
| 88.00 | 89.03 | 85.74 | 86.60 | -1.81% | |
| 83.80 | 89.27 | 83.58 | 88.20 | +5.38% | |
| 84.94 | 87.35 | 83.12 | 83.70 | -0.64% | |
| 86.71 | 87.39 | 83.85 | 84.24 | -2.36% | |
| 86.19 | 87.04 | 84.91 | 86.28 | -0.95% | |
| 90.61 | 91.43 | 85.97 | 87.11 | -3.79% | |
| 91.26 | 92.79 | 89.00 | 90.54 | +0.33% | |
| 93.91 | 94.82 | 90.15 | 90.24 | -3.65% | |
| 93.23 | 96.28 | 92.74 | 93.66 | +1.42% | |
| 93.37 | 93.69 | 90.94 | 92.35 | -1.68% | |
| 92.66 | 94.90 | 92.66 | 93.93 | +3.10% | |
| 91.46 | 92.43 | 89.06 | 91.11 | -0.87% | |
| 94.87 | 95.45 | 91.71 | 91.91 | -3.99% | |
| 94.68 | 96.75 | 92.13 | 95.73 | +1.37% | |
| 92.46 | 96.52 | 91.98 | 94.44 | +0.97% | |
| 97.00 | 97.80 | 93.22 | 93.53 | -3.09% | |
| 91.53 | 97.40 | 90.73 | 96.51 | +5.61% | |
| 92.23 | 95.21 | 85.27 | 91.38 | +1.75% | |
| 90.42 | 92.39 | 89.10 | 89.81 | -1.50% | |
| 92.89 | 93.65 | 91.13 | 91.18 | -2.32% | |
| 93.06 | 94.94 | 92.59 | 93.35 | +1.63% | |
| 92.19 | 93.09 | 91.75 | 91.85 | +0.47% | |
| 90.50 | 91.85 | 88.73 | 91.42 | +0.55% | |
| 92.76 | 93.50 | 90.83 | 90.92 | -2.77% | |
| 91.61 | 93.68 | 91.00 | 93.51 | +0.98% | |
| 93.48 | 94.68 | 91.14 | 92.60 | +0.44% | |
| 92.83 | 94.80 | 92.16 | 92.19 | -1.15% | |
| 91.37 | 93.33 | 91.37 | 93.26 | +1.22% | |
| 94.74 | 96.22 | 92.10 | 92.14 | -1.97% | |
| 89.98 | 94.07 | 89.65 | 93.99 | +2.83% | |
| 88.50 | 91.68 | 88.43 | 91.40 | +5.35% | |
| 90.89 | 91.48 | 86.67 | 86.76 | -4.68% | |
| 92.10 | 92.91 | 90.52 | 91.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SHAK chart for longer ranges.