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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$59.57$59.571,006,300——
2019-12-30$59.80$59.80905,600——
2019-12-27$60.52$60.52810,700——
2019-12-26$60.94$60.94761,300——
2019-12-24$59.95$59.95972,700——
2019-12-23$59.93$59.931,642,900——
2019-12-20$61.50$61.501,781,600——
2019-12-19$61.87$61.872,214,900——
2019-12-18$60.49$60.491,112,600——
2019-12-17$58.97$58.97832,400——
2019-12-16$59.01$59.01966,600——
2019-12-13$58.99$58.99624,400——
2019-12-12$59.08$59.08867,000——
2019-12-11$58.88$58.88762,300——
2019-12-10$58.51$58.511,051,400——
2019-12-09$57.57$57.571,412,400——
2019-12-06$58.66$58.661,391,900——
2019-12-05$58.73$58.731,303,800——
2019-12-04$60.08$60.08841,400——
2019-12-03$60.41$60.411,293,700——
2019-12-02$62.51$62.511,026,700——
2019-11-29$61.98$61.98515,300——
2019-11-27$62.22$62.221,008,400——
2019-11-26$61.52$61.52900,800——
2019-11-25$61.07$61.071,001,600——
2019-11-22$59.72$59.721,269,000——
2019-11-21$59.55$59.551,219,000——
2019-11-20$59.40$59.401,193,700——
2019-11-19$59.92$59.922,224,700——
2019-11-18$61.75$61.751,195,400——
2019-11-15$62.66$62.661,406,000——
2019-11-14$62.43$62.431,178,900——
2019-11-13$61.84$61.841,565,800——
2019-11-12$63.30$63.301,948,700——
2019-11-11$62.79$62.792,562,900——
2019-11-08$62.06$62.062,231,500——
2019-11-07$63.00$63.003,089,900——
2019-11-06$65.06$65.064,882,100——
2019-11-05$66.83$66.8314,543,800——
2019-11-04$84.21$84.212,536,700——
2019-11-01$82.77$82.77617,200——
2019-10-31$82.28$82.28665,100——
2019-10-30$83.07$83.07871,000——
2019-10-29$83.45$83.45605,600——
2019-10-28$81.83$81.83897,400——
2019-10-25$84.72$84.72690,500——
2019-10-24$83.77$83.77847,100——
2019-10-23$84.53$84.53927,500——
2019-10-22$88.49$88.49695,200——
2019-10-21$92.89$92.89540,400——
2019-10-18$92.81$92.81550,800——
2019-10-17$91.78$91.78527,300——
2019-10-16$90.44$90.44480,700——
2019-10-15$90.50$90.50622,800——
2019-10-14$90.44$90.44700,400——
2019-10-11$91.62$91.62556,200——
2019-10-10$93.14$93.14332,800——
2019-10-09$93.28$93.28332,900——
2019-10-08$92.30$92.30521,700——
2019-10-07$93.13$93.13446,000——
2019-10-04$94.66$94.66462,800——
2019-10-03$94.17$94.17716,200——
2019-10-02$92.52$92.52682,000——
2019-10-01$93.62$93.621,152,100——
2019-09-30$98.04$98.04910,200——
2019-09-27$95.52$95.52864,800——
2019-09-26$97.53$97.53798,000——
2019-09-25$99.36$99.36936,100——
2019-09-24$100.58$100.58768,100——
2019-09-23$102.89$102.89638,600——
2019-09-20$104.28$104.281,480,700——
2019-09-19$103.38$103.38753,800——
2019-09-18$101.43$101.43818,700——
2019-09-17$101.51$101.51738,000——
2019-09-16$100.78$100.78533,500——
2019-09-13$99.94$99.94633,100——
2019-09-12$100.76$100.76644,200——
2019-09-11$98.88$98.88706,200——
2019-09-10$96.98$96.981,807,900——
2019-09-09$102.66$102.66893,700——
2019-09-06$103.12$103.12939,000——
2019-09-05$103.58$103.58933,200——
2019-09-04$104.61$104.611,452,300——
2019-09-03$97.23$97.231,031,100——
2019-08-30$99.16$99.16543,000——
2019-08-29$99.89$99.89759,400——
2019-08-28$99.92$99.92704,300——
2019-08-27$98.59$98.59514,400——
2019-08-26$99.47$99.47559,700——
2019-08-23$97.85$97.85750,400——
2019-08-22$98.99$98.991,010,500——
2019-08-21$96.37$96.37805,400——
2019-08-20$96.32$96.32869,000——
2019-08-19$95.97$95.97834,700——
2019-08-16$97.09$97.091,513,600——
2019-08-15$95.79$95.791,785,800——
2019-08-14$89.45$89.451,128,800——
2019-08-13$91.61$91.61899,900——
2019-08-12$89.99$89.99823,200——
2019-08-09$88.73$88.731,420,700——
2019-08-08$88.62$88.621,810,800——
2019-08-07$85.24$85.242,800,700——
2019-08-06$86.72$86.727,581,200——
2019-08-05$73.34$73.341,660,100——
2019-08-02$75.30$75.30747,500——
2019-08-01$75.05$75.05821,000——
2019-07-31$74.66$74.66801,700——
2019-07-30$76.10$76.10928,300——
2019-07-29$74.76$74.76883,500——
2019-07-26$74.14$74.14719,800——
2019-07-25$74.63$74.63688,200——
2019-07-24$74.86$74.86500,500——
2019-07-23$73.98$73.98753,900——
2019-07-22$74.21$74.21505,700——
2019-07-19$74.17$74.17438,200——
2019-07-18$73.93$73.93389,200——
2019-07-17$73.90$73.90407,300——
2019-07-16$73.43$73.43559,600——
2019-07-15$75.01$75.01524,200——
2019-07-12$75.48$75.48539,400——
2019-07-11$75.23$75.23739,400——
2019-07-10$73.12$73.12922,600——
2019-07-09$73.25$73.25653,700——
2019-07-08$71.70$71.70729,000——
2019-07-05$73.57$73.57706,000——
2019-07-03$72.12$72.12479,500——
2019-07-02$69.98$69.98409,400——
2019-07-01$68.50$68.501,105,300——
2019-06-28$72.20$72.201,557,100——
2019-06-27$69.96$69.96889,900——
2019-06-26$67.11$67.11436,300——
2019-06-25$66.80$66.80874,500——
2019-06-24$66.72$66.72558,700——
2019-06-21$66.75$66.75471,800——
2019-06-20$67.32$67.32463,900——
2019-06-19$66.16$66.16507,700——
2019-06-18$66.26$66.26419,000——
2019-06-17$67.51$67.51490,200——
2019-06-14$67.04$67.04421,100——
2019-06-13$68.04$68.04609,200——
2019-06-12$66.41$66.41336,500——
2019-06-11$65.94$65.94500,100——
2019-06-10$65.20$65.20525,400——
2019-06-07$63.68$63.68852,300——
2019-06-06$61.80$61.80532,800——
2019-06-05$61.11$61.11647,300——
2019-06-04$60.99$60.99595,400——
2019-06-03$59.65$59.65828,000——
2019-05-31$61.35$61.35596,800——
2019-05-30$60.02$60.02564,100——
2019-05-29$58.84$58.84428,700——
2019-05-28$59.18$59.18709,500——
2019-05-24$59.16$59.16745,500——
2019-05-23$58.99$58.99709,700——
2019-05-22$58.96$58.96615,600——
2019-05-21$59.45$59.45504,100——
2019-05-20$59.29$59.29502,000——
2019-05-17$59.77$59.77556,500——
2019-05-16$60.89$60.89642,300——
2019-05-15$60.82$60.82746,900——
2019-05-14$60.03$60.03736,700——
2019-05-13$60.00$60.00975,100——
2019-05-10$60.39$60.39839,900——
2019-05-09$60.05$60.051,068,200——
2019-05-08$58.92$58.921,097,100——
2019-05-07$57.24$57.24943,000——
2019-05-06$59.33$59.331,355,700——
2019-05-03$60.20$60.204,479,600——
2019-05-02$62.91$62.912,053,800——
2019-05-01$61.00$61.00766,400——
2019-04-30$61.30$61.30444,300——
2019-04-29$61.88$61.88516,600——
2019-04-26$61.97$61.97532,400——
2019-04-25$60.85$60.85733,200——
2019-04-24$60.94$60.94466,500——
2019-04-23$60.41$60.41336,300——
2019-04-22$59.59$59.59266,200——
2019-04-18$59.82$59.82352,300——
2019-04-17$58.15$58.15414,300——
2019-04-16$59.49$59.49258,100——
2019-04-15$59.85$59.85539,100——
2019-04-12$60.66$60.66339,400——
2019-04-11$59.72$59.72513,700——
2019-04-10$58.64$58.64493,200——
2019-04-09$57.78$57.78518,800——
2019-04-08$59.04$59.04578,300——
2019-04-05$60.13$60.13640,800——
2019-04-04$59.48$59.48337,200——
2019-04-03$58.46$58.46412,300——
2019-04-02$58.78$58.78344,400——
2019-04-01$58.17$58.17746,600——
2019-03-29$59.15$59.15888,300——
2019-03-28$57.18$57.18509,800——
2019-03-27$56.07$56.07397,500——
2019-03-26$54.97$54.97425,900——
2019-03-25$53.67$53.67444,300——
2019-03-22$54.36$54.36533,000——
2019-03-21$55.23$55.23517,900——
2019-03-20$54.10$54.10556,900——
2019-03-19$54.07$54.07539,700——
2019-03-18$54.89$54.89650,700——
2019-03-15$53.35$53.351,039,700——
2019-03-14$54.77$54.77841,200——
2019-03-13$53.11$53.11579,800——
2019-03-12$53.01$53.01442,300——
2019-03-11$52.63$52.63412,300——
2019-03-08$52.28$52.28465,100——
2019-03-07$51.31$51.31328,900——
2019-03-06$51.20$51.20437,300——
2019-03-05$51.78$51.78553,200——
2019-03-04$51.53$51.53895,400——
2019-03-01$52.47$52.471,442,700——
2019-02-28$55.14$55.141,246,700——
2019-02-27$52.00$52.00965,200——
2019-02-26$52.47$52.473,098,400——
2019-02-25$52.25$52.252,330,600——
2019-02-22$52.89$52.89577,700——
2019-02-21$52.94$52.94550,100——
2019-02-20$52.85$52.85282,100——
2019-02-19$52.87$52.87290,200——
2019-02-15$53.02$53.02323,000——
2019-02-14$52.74$52.74370,600——
2019-02-13$52.44$52.44306,500——
2019-02-12$52.25$52.25418,700——
2019-02-11$51.78$51.78410,600——
2019-02-08$50.84$50.84319,200——
2019-02-07$50.75$50.75411,800——
2019-02-06$50.85$50.85489,900——
2019-02-05$49.50$49.50429,600——
2019-02-04$50.31$50.31741,200——
2019-02-01$48.09$48.09353,100——
2019-01-31$47.76$47.76523,500——
2019-01-30$48.36$48.36391,000——
2019-01-29$48.21$48.21502,000——
2019-01-28$49.66$49.66665,800——
2019-01-25$48.25$48.25571,000——
2019-01-24$47.91$47.91379,500——
2019-01-23$47.39$47.39467,600——
2019-01-22$46.83$46.83608,100——
2019-01-18$49.39$49.391,245,000——
2019-01-17$46.57$46.571,536,400——
2019-01-16$46.74$46.741,411,600——
2019-01-15$48.59$48.59960,100——
2019-01-14$50.68$50.68445,500——
2019-01-11$50.79$50.79658,900——
2019-01-10$50.24$50.24559,600——
2019-01-09$49.32$49.32486,600——
2019-01-08$49.04$49.04762,300——
2019-01-07$48.06$48.06567,400——
2019-01-04$46.28$46.28687,900——
2019-01-03$43.81$43.81426,100——
2019-01-02$44.55$44.55689,500——