NYSE:SHAK | Historical Stock Price | Shake Shack Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-01-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$29.24$40.50$56.11$77.72$107.66$149.132015-01-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$35.79$35.79405,000——
2016-12-29$36.05$36.05438,600——
2016-12-28$36.83$36.83288,600——
2016-12-27$37.52$37.52298,100——
2016-12-23$37.06$37.06132,600——
2016-12-22$36.88$36.88263,700——
2016-12-21$37.27$37.27596,700——
2016-12-20$37.98$37.98936,000——
2016-12-19$38.16$38.16293,700——
2016-12-16$38.35$38.35491,500——
2016-12-15$38.02$38.02426,600——
2016-12-14$38.21$38.21783,000——
2016-12-13$38.40$38.40708,600——
2016-12-12$37.64$37.64430,100——
2016-12-09$38.08$38.081,182,300——
2016-12-08$37.26$37.26919,500——
2016-12-07$36.09$36.09844,200——
2016-12-06$35.61$35.61984,700——
2016-12-05$35.70$35.70701,100——
2016-12-02$35.80$35.80706,700——
2016-12-01$36.17$36.17836,900——
2016-11-30$36.88$36.88440,600——
2016-11-29$36.78$36.78332,000——
2016-11-28$37.03$37.03377,100——
2016-11-25$37.94$37.94238,200——
2016-11-23$37.48$37.48463,000——
2016-11-22$37.44$37.44343,200——
2016-11-21$37.28$37.28360,600——
2016-11-18$36.89$36.89606,500——
2016-11-17$36.41$36.41607,500——
2016-11-16$36.28$36.281,173,400——
2016-11-15$38.03$38.03571,100——
2016-11-14$38.20$38.201,457,100——
2016-11-11$37.71$37.711,677,800——
2016-11-10$36.81$36.814,449,900——
2016-11-09$33.26$33.261,526,800——
2016-11-08$32.56$32.56606,800——
2016-11-07$32.30$32.30544,500——
2016-11-04$31.75$31.75461,700——
2016-11-03$31.93$31.93863,400——
2016-11-02$32.45$32.45795,000——
2016-11-01$31.60$31.60881,800——
2016-10-31$31.89$31.89385,100——
2016-10-28$31.94$31.94477,400——
2016-10-27$31.54$31.54343,800——
2016-10-26$31.40$31.40730,500——
2016-10-25$32.47$32.47565,200——
2016-10-24$32.88$32.88556,000——
2016-10-21$32.54$32.54353,900——
2016-10-20$32.40$32.40362,100——
2016-10-19$32.83$32.83483,800——
2016-10-18$31.95$31.95290,000——
2016-10-17$31.85$31.85348,200——
2016-10-14$32.30$32.30369,800——
2016-10-13$32.21$32.21352,500——
2016-10-12$31.91$31.91486,300——
2016-10-11$32.14$32.14724,300——
2016-10-10$33.15$33.15700,300——
2016-10-07$32.99$32.99620,300——
2016-10-06$33.24$33.24770,300——
2016-10-05$34.36$34.36745,600——
2016-10-04$33.60$33.60671,800——
2016-10-03$34.45$34.45399,700——
2016-09-30$34.67$34.67560,900——
2016-09-29$34.97$34.97531,900——
2016-09-28$35.29$35.29912,000——
2016-09-27$35.59$35.59675,000——
2016-09-26$35.36$35.36386,800——
2016-09-23$35.26$35.26584,800——
2016-09-22$35.10$35.10635,500——
2016-09-21$34.35$34.35796,100——
2016-09-20$34.10$34.10712,200——
2016-09-19$34.79$34.79759,200——
2016-09-16$34.95$34.951,396,400——
2016-09-15$34.60$34.60567,900——
2016-09-14$34.52$34.52485,200——
2016-09-13$34.28$34.28689,600——
2016-09-12$34.70$34.70823,100——
2016-09-09$34.35$34.35835,200——
2016-09-08$35.80$35.80726,700——
2016-09-07$36.74$36.741,424,300——
2016-09-06$36.21$36.211,333,400——
2016-09-02$35.03$35.031,070,100——
2016-09-01$35.57$35.57586,700——
2016-08-31$35.30$35.30434,900——
2016-08-30$35.41$35.41576,700——
2016-08-29$35.40$35.40533,800——
2016-08-26$35.19$35.19812,500——
2016-08-25$35.75$35.75705,300——
2016-08-24$35.64$35.641,446,900——
2016-08-23$35.93$35.93751,100——
2016-08-22$35.68$35.68620,700——
2016-08-19$35.83$35.83769,600——
2016-08-18$35.80$35.801,013,700——
2016-08-17$35.98$35.981,140,200——
2016-08-16$36.79$36.791,527,800——
2016-08-15$37.61$37.611,571,400——
2016-08-12$37.96$37.961,491,000——
2016-08-11$38.34$38.345,816,700——
2016-08-10$40.87$40.873,960,500——
2016-08-09$41.58$41.581,436,800——
2016-08-08$41.38$41.38800,100——
2016-08-05$40.30$40.30767,000——
2016-08-04$38.80$38.80719,700——
2016-08-03$39.73$39.73835,600——
2016-08-02$37.99$37.99747,200——
2016-08-01$39.61$39.61771,000——
2016-07-29$40.01$40.01344,100——
2016-07-28$40.22$40.22552,900——
2016-07-27$40.35$40.35584,200——
2016-07-26$40.03$40.03966,600——
2016-07-25$40.94$40.94754,900——
2016-07-22$40.69$40.69934,100——
2016-07-21$39.59$39.59689,000——
2016-07-20$39.77$39.77973,600——
2016-07-19$38.57$38.57587,400——
2016-07-18$38.54$38.54405,100——
2016-07-15$38.10$38.10645,400——
2016-07-14$38.81$38.811,046,800——
2016-07-13$38.56$38.562,026,900——
2016-07-12$37.79$37.79830,400——
2016-07-11$37.49$37.49620,500——
2016-07-08$36.79$36.79702,100——
2016-07-07$36.02$36.021,050,700——
2016-07-06$36.54$36.54598,500——
2016-07-05$35.72$35.72654,400——
2016-07-01$37.21$37.21642,400——
2016-06-30$36.43$36.43501,000——
2016-06-29$36.82$36.82712,100——
2016-06-28$35.29$35.29623,900——
2016-06-27$33.84$33.841,106,400——
2016-06-24$35.55$35.551,731,900——
2016-06-23$37.16$37.16937,800——
2016-06-22$36.91$36.91659,300——
2016-06-21$36.65$36.65568,500——
2016-06-20$36.89$36.89936,900——
2016-06-17$36.48$36.481,288,500——
2016-06-16$36.71$36.711,203,600——
2016-06-15$34.88$34.881,280,700——
2016-06-14$34.61$34.61942,200——
2016-06-13$33.46$33.461,185,100——
2016-06-10$34.95$34.951,213,500——
2016-06-09$37.78$37.78769,700——
2016-06-08$37.38$37.38711,000——
2016-06-07$37.40$37.40940,400——
2016-06-06$37.12$37.12853,500——
2016-06-03$36.56$36.56961,700——
2016-06-02$38.37$38.37910,200——
2016-06-01$37.84$37.841,065,800——
2016-05-31$38.30$38.301,071,000——
2016-05-27$37.97$37.971,233,100——
2016-05-26$36.60$36.60871,600——
2016-05-25$36.33$36.331,114,800——
2016-05-24$35.23$35.23799,800——
2016-05-23$34.79$34.79924,100——
2016-05-20$34.99$34.99889,500——
2016-05-19$34.62$34.62817,200——
2016-05-18$34.93$34.931,044,300——
2016-05-17$36.25$36.251,720,400——
2016-05-16$35.75$35.752,274,600——
2016-05-13$37.60$37.604,578,700——
2016-05-12$34.26$34.262,631,700——
2016-05-11$34.30$34.301,098,600——
2016-05-10$35.92$35.92590,100——
2016-05-09$34.94$34.94912,600——
2016-05-06$34.33$34.33595,900——
2016-05-05$34.29$34.29465,300——
2016-05-04$34.40$34.40559,000——
2016-05-03$34.71$34.71558,000——
2016-05-02$35.14$35.14984,000——
2016-04-29$36.52$36.52762,600——
2016-04-28$37.53$37.53751,500——
2016-04-27$37.52$37.52490,600——
2016-04-26$38.43$38.43481,400——
2016-04-25$37.51$37.51720,900——
2016-04-22$37.78$37.78589,900——
2016-04-21$37.50$37.50497,400——
2016-04-20$37.15$37.15611,500——
2016-04-19$36.48$36.48727,200——
2016-04-18$36.69$36.69509,700——
2016-04-15$37.73$37.73737,000——
2016-04-14$37.47$37.47351,700——
2016-04-13$37.40$37.40456,100——
2016-04-12$37.29$37.29602,600——
2016-04-11$36.61$36.61452,700——
2016-04-08$37.03$37.03506,600——
2016-04-07$36.69$36.69899,600——
2016-04-06$37.66$37.66897,000——
2016-04-05$36.73$36.73624,000——
2016-04-04$36.09$36.09955,400——
2016-04-01$36.85$36.85507,300——
2016-03-31$37.32$37.32981,700——
2016-03-30$35.77$35.771,783,300——
2016-03-29$34.89$34.891,205,500——
2016-03-28$32.87$32.87571,500——
2016-03-24$32.89$32.89507,900——
2016-03-23$32.81$32.81660,500——
2016-03-22$33.77$33.77608,600——
2016-03-21$33.72$33.72696,900——
2016-03-18$34.84$34.84859,500——
2016-03-17$34.29$34.29981,100——
2016-03-16$33.49$33.49854,800——
2016-03-15$34.07$34.07943,800——
2016-03-14$35.25$35.25952,300——
2016-03-11$34.58$34.581,070,700——
2016-03-10$35.02$35.021,285,800——
2016-03-09$36.21$36.211,788,100——
2016-03-08$37.23$37.234,462,200——
2016-03-07$42.23$42.232,778,800——
2016-03-04$41.99$41.991,181,100——
2016-03-03$41.23$41.23620,800——
2016-03-02$40.27$40.27502,800——
2016-03-01$41.30$41.301,082,000——
2016-02-29$41.63$41.63885,800——
2016-02-26$40.20$40.20551,000——
2016-02-25$38.20$38.20733,600——
2016-02-24$40.50$40.50688,000——
2016-02-23$41.64$41.64933,900——
2016-02-22$40.00$40.00828,100——
2016-02-19$38.45$38.45401,900——
2016-02-18$37.19$37.19307,700——
2016-02-17$37.86$37.86493,400——
2016-02-16$35.55$35.55307,200——
2016-02-12$34.08$34.08308,200——
2016-02-11$33.00$33.00274,900——
2016-02-10$33.75$33.75413,500——
2016-02-09$34.40$34.40548,600——
2016-02-08$32.79$32.79498,600——
2016-02-05$34.07$34.07632,800——
2016-02-04$38.30$38.30509,200——
2016-02-03$36.49$36.49436,600——
2016-02-02$35.71$35.71490,500——
2016-02-01$36.55$36.55512,800——
2016-01-29$34.58$34.58504,400——
2016-01-28$33.75$33.75673,100——
2016-01-27$33.39$33.39635,600——
2016-01-26$35.00$35.00506,800——
2016-01-25$34.76$34.76431,700——
2016-01-22$35.52$35.521,093,200——
2016-01-21$35.09$35.09905,000——
2016-01-20$33.75$33.75940,400——
2016-01-19$33.50$33.501,326,100——
2016-01-15$32.07$32.07833,100——
2016-01-14$32.24$32.241,124,300——
2016-01-13$31.92$31.92528,900——
2016-01-12$32.86$32.861,063,700——
2016-01-11$34.21$34.21566,800——
2016-01-08$34.90$34.901,071,300——
2016-01-07$36.20$36.20855,700——
2016-01-06$38.33$38.33582,700——
2016-01-05$39.01$39.01282,400——
2016-01-04$38.55$38.55558,000——