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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$72.16$72.16369,600——
2021-12-30$73.07$73.07743,600——
2021-12-29$70.11$70.11548,100——
2021-12-28$71.58$71.58317,400——
2021-12-27$73.43$73.43461,400——
2021-12-23$74.52$74.52351,000——
2021-12-22$73.54$73.54496,000——
2021-12-21$74.33$74.33770,600——
2021-12-20$69.98$69.98973,900——
2021-12-17$71.62$71.621,710,100——
2021-12-16$69.52$69.52864,600——
2021-12-15$72.72$72.72628,500——
2021-12-14$72.29$72.29583,100——
2021-12-13$72.12$72.12585,300——
2021-12-10$75.03$75.03659,000——
2021-12-09$76.63$76.63431,300——
2021-12-08$80.52$80.52850,400——
2021-12-07$75.99$75.99968,800——
2021-12-06$74.76$74.76788,900——
2021-12-03$69.82$69.82959,800——
2021-12-02$73.31$73.31859,400——
2021-12-01$70.40$70.401,052,100——
2021-11-30$72.99$72.99701,000——
2021-11-29$74.37$74.37562,000——
2021-11-26$75.89$75.89626,400——
2021-11-24$78.70$78.70269,400——
2021-11-23$77.98$77.98687,800——
2021-11-22$78.67$78.67774,700——
2021-11-19$81.93$81.93650,700——
2021-11-18$82.94$82.94508,500——
2021-11-17$84.54$84.54340,000——
2021-11-16$85.27$85.27349,100——
2021-11-15$84.74$84.74493,600——
2021-11-12$84.49$84.49456,700——
2021-11-11$83.86$83.86425,700——
2021-11-10$83.83$83.83717,200——
2021-11-09$83.81$83.81897,100——
2021-11-08$83.77$83.772,212,700——
2021-11-05$90.97$90.979,761,700——
2021-11-04$78.08$78.082,198,600——
2021-11-03$75.88$75.882,446,900——
2021-11-02$70.99$70.991,325,600——
2021-11-01$74.41$74.411,458,200——
2021-10-29$69.17$69.17791,500——
2021-10-28$69.77$69.771,133,200——
2021-10-27$69.85$69.85724,300——
2021-10-26$70.75$70.75976,700——
2021-10-25$72.05$72.05632,900——
2021-10-22$70.68$70.681,288,100——
2021-10-21$72.82$72.82935,100——
2021-10-20$73.96$73.961,458,100——
2021-10-19$76.79$76.79420,900——
2021-10-18$75.92$75.92478,900——
2021-10-15$75.43$75.43491,100——
2021-10-14$76.77$76.771,011,200——
2021-10-13$74.88$74.88843,600——
2021-10-12$75.27$75.27479,600——
2021-10-11$75.77$75.77561,200——
2021-10-08$78.15$78.15546,600——
2021-10-07$78.03$78.03493,700——
2021-10-06$78.28$78.28515,700——
2021-10-05$78.34$78.34760,900——
2021-10-04$77.24$77.24789,900——
2021-10-01$81.44$81.44657,500——
2021-09-30$78.46$78.46719,100——
2021-09-29$79.66$79.66682,200——
2021-09-28$81.66$81.66529,300——
2021-09-27$83.82$83.82459,900——
2021-09-24$86.00$86.00689,500——
2021-09-23$83.56$83.56950,400——
2021-09-22$81.55$81.55666,500——
2021-09-21$81.86$81.86417,800——
2021-09-20$82.09$82.09759,700——
2021-09-17$83.97$83.97997,500——
2021-09-16$85.48$85.48784,100——
2021-09-15$82.00$82.00607,600——
2021-09-14$82.35$82.35679,200——
2021-09-13$84.55$84.55615,300——
2021-09-10$82.16$82.16771,900——
2021-09-09$84.49$84.49495,800——
2021-09-08$84.76$84.76489,200——
2021-09-07$86.14$86.14571,900——
2021-09-03$85.36$85.36384,800——
2021-09-02$86.54$86.54386,000——
2021-09-01$87.81$87.81445,500——
2021-08-31$86.75$86.75432,800——
2021-08-30$86.15$86.15388,000——
2021-08-27$88.03$88.03569,100——
2021-08-26$85.61$85.61351,200——
2021-08-25$86.86$86.86616,200——
2021-08-24$87.24$87.24444,200——
2021-08-23$85.18$85.18490,100——
2021-08-20$84.15$84.15393,400——
2021-08-19$83.59$83.59550,600——
2021-08-18$85.49$85.49570,900——
2021-08-17$86.89$86.89534,300——
2021-08-16$87.09$87.09476,200——
2021-08-13$89.44$89.44413,400——
2021-08-12$91.41$91.41386,000——
2021-08-11$91.74$91.74479,700——
2021-08-10$91.74$91.74823,900——
2021-08-09$89.95$89.95799,300——
2021-08-06$90.36$90.36975,200——
2021-08-05$92.72$92.721,434,200——
2021-08-04$92.22$92.22588,600——
2021-08-03$93.09$93.091,333,400——
2021-08-02$99.28$99.28632,900——
2021-07-30$100.54$100.54501,300——
2021-07-29$102.42$102.42402,700——
2021-07-28$101.49$101.49508,800——
2021-07-27$103.09$103.09654,400——
2021-07-26$104.26$104.26535,000——
2021-07-23$101.02$101.02615,400——
2021-07-22$100.39$100.39980,600——
2021-07-21$97.16$97.16576,000——
2021-07-20$94.82$94.82793,500——
2021-07-19$90.86$90.86934,300——
2021-07-16$92.69$92.69608,300——
2021-07-15$93.04$93.041,885,500——
2021-07-14$98.32$98.32717,900——
2021-07-13$102.05$102.05437,600——
2021-07-12$103.99$103.99432,100——
2021-07-09$106.06$106.06312,400——
2021-07-08$104.37$104.37465,300——
2021-07-07$104.06$104.06482,100——
2021-07-06$106.56$106.56486,500——
2021-07-02$104.19$104.19320,700——
2021-07-01$103.89$103.89517,000——
2021-06-30$107.02$107.02392,800——
2021-06-29$105.74$105.74362,100——
2021-06-28$105.37$105.37557,300——
2021-06-25$105.23$105.23898,700——
2021-06-24$108.06$108.062,147,500——
2021-06-23$99.04$99.04550,800——
2021-06-22$96.35$96.35495,400——
2021-06-21$94.70$94.70557,900——
2021-06-18$94.39$94.39729,500——
2021-06-17$96.99$96.99940,500——
2021-06-16$99.68$99.68640,100——
2021-06-15$99.16$99.16578,800——
2021-06-14$100.72$100.72783,600——
2021-06-11$100.30$100.30628,400——
2021-06-10$97.88$97.88602,800——
2021-06-09$99.11$99.11981,700——
2021-06-08$100.65$100.652,220,000——
2021-06-07$95.11$95.111,306,200——
2021-06-04$89.28$89.28853,100——
2021-06-03$90.59$90.591,822,100——
2021-06-02$94.81$94.81894,900——
2021-06-01$90.92$90.921,565,400——
2021-05-28$93.98$93.98983,500——
2021-05-27$95.67$95.671,325,400——
2021-05-26$90.66$90.661,151,400——
2021-05-25$88.38$88.383,928,800——
2021-05-24$84.59$84.59838,700——
2021-05-21$83.68$83.68631,800——
2021-05-20$83.28$83.281,013,100——
2021-05-19$83.81$83.811,052,300——
2021-05-18$86.44$86.441,217,400——
2021-05-17$83.67$83.67891,100——
2021-05-14$83.25$83.251,348,900——
2021-05-13$79.48$79.481,372,800——
2021-05-12$82.00$82.001,804,100——
2021-05-11$90.03$90.031,078,200——
2021-05-10$89.76$89.762,035,200——
2021-05-07$89.48$89.483,646,400——
2021-05-06$105.62$105.621,647,000——
2021-05-05$106.32$106.32651,000——
2021-05-04$105.54$105.54712,800——
2021-05-03$107.79$107.79595,100——
2021-04-30$108.75$108.75411,200——
2021-04-29$112.17$112.17407,000——
2021-04-28$111.65$111.65351,200——
2021-04-27$111.86$111.86470,400——
2021-04-26$112.00$112.00455,700——
2021-04-23$110.31$110.31366,100——
2021-04-22$109.31$109.31381,700——
2021-04-21$109.02$109.02488,200——
2021-04-20$108.36$108.36816,900——
2021-04-19$110.17$110.17838,600——
2021-04-16$116.78$116.78395,900——
2021-04-15$119.00$119.00392,800——
2021-04-14$117.18$117.18536,800——
2021-04-13$116.82$116.82577,600——
2021-04-12$113.00$113.00409,200——
2021-04-09$114.63$114.63382,300——
2021-04-08$113.81$113.81628,600——
2021-04-07$115.74$115.74486,900——
2021-04-06$114.34$114.34434,500——
2021-04-05$113.94$113.94375,300——
2021-04-01$113.45$113.45617,500——
2021-03-31$112.77$112.77396,900——
2021-03-30$111.43$111.43360,700——
2021-03-29$110.78$110.78418,600——
2021-03-26$115.00$115.00356,500——
2021-03-25$115.09$115.09456,900——
2021-03-24$110.88$110.88702,100——
2021-03-23$115.10$115.10602,200——
2021-03-22$119.39$119.39564,200——
2021-03-19$122.43$122.43890,400——
2021-03-18$118.78$118.78955,100——
2021-03-17$124.45$124.45463,900——
2021-03-16$122.74$122.74739,400——
2021-03-15$129.68$129.681,134,100——
2021-03-12$121.81$121.81580,800——
2021-03-11$123.04$123.04772,900——
2021-03-10$120.02$120.02639,000——
2021-03-09$114.39$114.39850,500——
2021-03-08$115.87$115.87991,600——
2021-03-05$112.76$112.761,098,800——
2021-03-04$109.37$109.37847,300——
2021-03-03$113.82$113.82812,100——
2021-03-02$121.46$121.461,043,800——
2021-03-01$117.53$117.531,690,600——
2021-02-26$118.48$118.481,116,700——
2021-02-25$118.92$118.92790,400——
2021-02-24$125.33$125.33506,300——
2021-02-23$120.86$120.86788,200——
2021-02-22$121.99$121.99649,700——
2021-02-19$124.54$124.54359,100——
2021-02-18$123.06$123.06398,900——
2021-02-17$123.71$123.71771,000——
2021-02-16$123.04$123.04838,900——
2021-02-12$128.79$128.79640,500——
2021-02-11$130.76$130.76696,100——
2021-02-10$129.23$129.23835,300——
2021-02-09$126.53$126.531,125,600——
2021-02-08$122.27$122.27643,300——
2021-02-05$117.55$117.55450,800——
2021-02-04$116.87$116.87476,300——
2021-02-03$111.62$111.62608,800——
2021-02-02$108.27$108.271,012,700——
2021-02-01$112.35$112.351,033,100——
2021-01-29$113.42$113.421,076,300——
2021-01-28$116.14$116.141,486,800——
2021-01-27$125.00$125.004,524,700——
2021-01-26$109.71$109.71788,700——
2021-01-25$110.56$110.561,050,500——
2021-01-22$111.21$111.21656,200——
2021-01-21$109.07$109.07733,500——
2021-01-20$107.97$107.97818,800——
2021-01-19$111.69$111.69853,400——
2021-01-15$111.26$111.261,255,500——
2021-01-14$114.65$114.651,793,300——
2021-01-13$109.33$109.332,576,700——
2021-01-12$101.55$101.551,530,200——
2021-01-11$90.87$90.87447,900——
2021-01-08$91.29$91.29558,900——
2021-01-07$88.92$88.92545,600——
2021-01-06$86.88$86.88651,300——
2021-01-05$85.92$85.92651,800——
2021-01-04$82.43$82.43867,700——