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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$84.78$84.78672,300——
2020-12-30$84.86$84.86537,300——
2020-12-29$85.93$85.93629,200——
2020-12-28$86.13$86.13548,200——
2020-12-24$87.80$87.80256,000——
2020-12-23$87.85$87.85447,300——
2020-12-22$88.09$88.09711,700——
2020-12-21$90.50$90.50585,900——
2020-12-18$90.31$90.31913,000——
2020-12-17$91.08$91.081,322,500——
2020-12-16$85.93$85.93335,400——
2020-12-15$85.79$85.79566,100——
2020-12-14$86.73$86.73556,000——
2020-12-11$86.36$86.36373,300——
2020-12-10$87.10$87.10391,000——
2020-12-09$86.02$86.02542,500——
2020-12-08$85.98$85.98419,900——
2020-12-07$84.75$84.75727,500——
2020-12-04$87.77$87.77705,800——
2020-12-03$85.49$85.49915,800——
2020-12-02$82.36$82.36775,700——
2020-12-01$80.29$80.29718,000——
2020-11-30$81.66$81.66738,000——
2020-11-27$82.65$82.65334,000——
2020-11-25$81.67$81.67433,600——
2020-11-24$82.14$82.14875,200——
2020-11-23$79.20$79.20695,100——
2020-11-20$75.85$75.85742,300——
2020-11-19$78.40$78.40634,100——
2020-11-18$79.01$79.011,043,400——
2020-11-17$78.96$78.96553,200——
2020-11-16$79.00$79.001,041,800——
2020-11-13$79.06$79.06641,800——
2020-11-12$75.99$75.99696,900——
2020-11-11$76.33$76.33831,200——
2020-11-10$79.45$79.451,251,600——
2020-11-09$82.25$82.252,444,600——
2020-11-06$71.19$71.19522,800——
2020-11-05$71.18$71.18737,200——
2020-11-04$70.28$70.28715,100——
2020-11-03$67.35$67.35950,200——
2020-11-02$64.99$64.991,142,200——
2020-10-30$67.52$67.521,240,000——
2020-10-29$68.97$68.971,343,600——
2020-10-28$66.18$66.18851,700——
2020-10-27$71.04$71.04720,000——
2020-10-26$70.82$70.82910,100——
2020-10-23$74.74$74.741,099,000——
2020-10-22$72.56$72.56820,300——
2020-10-21$69.28$69.28733,000——
2020-10-20$68.66$68.66629,100——
2020-10-19$70.38$70.38488,800——
2020-10-16$70.27$70.27360,900——
2020-10-15$70.92$70.92657,000——
2020-10-14$71.00$71.001,046,800——
2020-10-13$72.46$72.46797,000——
2020-10-12$71.27$71.27644,400——
2020-10-09$72.18$72.18654,300——
2020-10-08$70.89$70.891,269,600——
2020-10-07$66.87$66.87641,000——
2020-10-06$65.54$65.54816,700——
2020-10-05$65.59$65.59885,200——
2020-10-02$66.77$66.771,045,300——
2020-10-01$64.87$64.871,087,900——
2020-09-30$64.48$64.481,375,800——
2020-09-29$64.90$64.901,435,100——
2020-09-28$68.50$68.50801,900——
2020-09-25$66.25$66.25725,900——
2020-09-24$65.75$65.751,026,600——
2020-09-23$65.94$65.94557,500——
2020-09-22$67.07$67.07818,800——
2020-09-21$66.30$66.301,082,000——
2020-09-18$67.58$67.58925,300——
2020-09-17$68.14$68.14812,100——
2020-09-16$71.32$71.32806,200——
2020-09-15$72.16$72.161,036,000——
2020-09-14$70.08$70.081,260,200——
2020-09-11$65.36$65.361,199,200——
2020-09-10$68.37$68.372,535,200——
2020-09-09$67.71$67.711,492,500——
2020-09-08$65.67$65.671,006,300——
2020-09-04$66.96$66.96814,500——
2020-09-03$67.07$67.071,288,300——
2020-09-02$68.11$68.11861,700——
2020-09-01$68.28$68.281,098,300——
2020-08-31$68.25$68.251,503,100——
2020-08-28$67.45$67.451,701,900——
2020-08-27$63.60$63.602,250,500——
2020-08-26$60.20$60.20904,200——
2020-08-25$60.22$60.221,257,600——
2020-08-24$58.11$58.111,369,700——
2020-08-21$58.34$58.342,052,200——
2020-08-20$55.29$55.293,235,100——
2020-08-19$53.92$53.92936,200——
2020-08-18$55.08$55.08863,600——
2020-08-17$54.78$54.78759,300——
2020-08-14$54.52$54.521,160,200——
2020-08-13$53.87$53.87621,300——
2020-08-12$53.14$53.14918,600——
2020-08-11$52.62$52.621,744,600——
2020-08-10$52.25$52.251,247,100——
2020-08-07$51.07$51.07806,000——
2020-08-06$50.22$50.221,171,900——
2020-08-05$48.91$48.911,506,900——
2020-08-04$50.55$50.552,302,900——
2020-08-03$49.39$49.392,273,200——
2020-07-31$48.55$48.555,898,300——
2020-07-30$55.22$55.222,277,900——
2020-07-29$54.84$54.841,435,600——
2020-07-28$51.14$51.14766,600——
2020-07-27$50.72$50.72856,900——
2020-07-24$51.83$51.83633,500——
2020-07-23$52.67$52.671,174,400——
2020-07-22$53.03$53.031,043,800——
2020-07-21$51.67$51.671,238,900——
2020-07-20$49.51$49.51777,600——
2020-07-17$49.53$49.53756,600——
2020-07-16$49.88$49.88648,800——
2020-07-15$51.05$51.051,435,700——
2020-07-14$47.98$47.981,060,100——
2020-07-13$48.69$48.691,498,600——
2020-07-10$48.29$48.291,001,300——
2020-07-09$48.26$48.261,199,500——
2020-07-08$49.05$49.051,734,100——
2020-07-07$49.93$49.933,208,400——
2020-07-06$53.43$53.431,424,200——
2020-07-02$53.64$53.641,138,700——
2020-07-01$53.09$53.09929,200——
2020-06-30$52.98$52.981,076,600——
2020-06-29$51.16$51.16931,000——
2020-06-26$49.62$49.622,158,300——
2020-06-25$52.77$52.771,176,200——
2020-06-24$52.07$52.071,764,400——
2020-06-23$56.17$56.171,101,100——
2020-06-22$53.67$53.671,913,700——
2020-06-19$54.51$54.512,131,000——
2020-06-18$55.45$55.45892,600——
2020-06-17$54.06$54.06975,800——
2020-06-16$53.87$53.871,843,500——
2020-06-15$55.80$55.801,106,300——
2020-06-12$54.60$54.601,161,900——
2020-06-11$52.72$52.721,807,400——
2020-06-10$57.17$57.171,278,400——
2020-06-09$59.50$59.501,781,500——
2020-06-08$63.15$63.151,877,800——
2020-06-05$59.79$59.791,673,200——
2020-06-04$58.85$58.852,399,000——
2020-06-03$55.61$55.611,870,900——
2020-06-02$53.50$53.501,193,000——
2020-06-01$55.16$55.161,202,500——
2020-05-29$55.55$55.55871,100——
2020-05-28$55.53$55.531,840,400——
2020-05-27$56.87$56.871,301,200——
2020-05-26$53.50$53.501,259,600——
2020-05-22$52.45$52.45379,400——
2020-05-21$52.45$52.45700,800——
2020-05-20$52.86$52.86819,200——
2020-05-19$51.01$51.011,164,500——
2020-05-18$51.57$51.571,453,900——
2020-05-15$48.84$48.841,079,500——
2020-05-14$48.29$48.291,360,000——
2020-05-13$47.67$47.672,234,600——
2020-05-12$50.82$50.821,280,400——
2020-05-11$52.01$52.011,904,000——
2020-05-08$55.01$55.011,924,400——
2020-05-07$50.61$50.611,123,900——
2020-05-06$50.86$50.861,777,100——
2020-05-05$49.22$49.225,318,100——
2020-05-04$52.77$52.773,406,900——
2020-05-01$51.70$51.701,934,900——
2020-04-30$54.51$54.511,609,000——
2020-04-29$55.71$55.712,121,100——
2020-04-28$51.74$51.741,421,700——
2020-04-27$50.64$50.641,664,200——
2020-04-24$49.37$49.371,902,400——
2020-04-23$48.75$48.751,935,900——
2020-04-22$49.31$49.313,587,200——
2020-04-21$47.10$47.102,494,700——
2020-04-20$46.43$46.436,212,800——
2020-04-17$43.50$43.504,812,000——
2020-04-16$42.93$42.931,079,300——
2020-04-15$42.89$42.891,765,300——
2020-04-14$44.90$44.901,526,300——
2020-04-13$42.85$42.851,700,800——
2020-04-09$44.54$44.543,351,500——
2020-04-08$43.19$43.192,394,700——
2020-04-07$38.85$38.852,140,300——
2020-04-06$38.07$38.072,981,900——
2020-04-03$33.19$33.193,159,300——
2020-04-02$32.88$32.882,327,300——
2020-04-01$32.52$32.522,997,600——
2020-03-31$37.74$37.741,809,200——
2020-03-30$37.62$37.622,273,800——
2020-03-27$40.64$40.642,058,200——
2020-03-26$45.13$45.131,711,400——
2020-03-25$43.46$43.461,839,200——
2020-03-24$44.12$44.122,678,500——
2020-03-23$35.89$35.891,766,300——
2020-03-20$34.78$34.782,780,300——
2020-03-19$37.28$37.282,858,300——
2020-03-18$33.27$33.273,247,600——
2020-03-17$36.93$36.933,550,900——
2020-03-16$32.51$32.512,446,500——
2020-03-13$38.70$38.702,831,700——
2020-03-12$36.21$36.213,708,800——
2020-03-11$41.50$41.503,091,100——
2020-03-10$48.48$48.481,851,100——
2020-03-09$47.46$47.462,151,900——
2020-03-06$52.25$52.252,301,200——
2020-03-05$52.24$52.242,319,500——
2020-03-04$56.20$56.201,389,500——
2020-03-03$55.76$55.761,794,400——
2020-03-02$57.20$57.202,359,300——
2020-02-28$59.44$59.442,500,300——
2020-02-27$61.67$61.672,931,800——
2020-02-26$62.81$62.812,324,000——
2020-02-25$63.07$63.078,761,000——
2020-02-24$73.57$73.573,050,400——
2020-02-21$74.80$74.802,121,300——
2020-02-20$76.64$76.641,520,100——
2020-02-19$76.05$76.051,481,400——
2020-02-18$75.02$75.021,744,900——
2020-02-14$73.28$73.281,203,200——
2020-02-13$74.07$74.071,084,700——
2020-02-12$73.94$73.941,268,600——
2020-02-11$72.96$72.961,454,400——
2020-02-10$74.01$74.011,443,300——
2020-02-07$73.99$73.991,548,500——
2020-02-06$73.32$73.322,223,900——
2020-02-05$70.90$70.901,217,100——
2020-02-04$69.85$69.851,291,500——
2020-02-03$68.24$68.241,338,300——
2020-01-31$67.45$67.451,422,500——
2020-01-30$67.77$67.771,133,600——
2020-01-29$68.10$68.101,116,000——
2020-01-28$67.38$67.381,099,700——
2020-01-27$66.45$66.451,600,600——
2020-01-24$68.45$68.452,459,300——
2020-01-23$70.87$70.871,908,300——
2020-01-22$70.75$70.752,973,800——
2020-01-21$70.13$70.132,481,000——
2020-01-17$69.91$69.913,016,200——
2020-01-16$70.43$70.435,755,500——
2020-01-15$68.44$68.4411,493,500——
2020-01-14$64.10$64.104,263,100——
2020-01-13$60.30$60.301,835,600——
2020-01-10$61.12$61.12858,200——
2020-01-09$61.16$61.162,138,500——
2020-01-08$62.03$62.031,004,100——
2020-01-07$61.30$61.301,248,100——
2020-01-06$59.56$59.561,106,000——
2020-01-03$60.49$60.49711,400——
2020-01-02$61.13$61.131,012,700——