NASDAQ · SHAK

Shake Shack Inc.

Consumer Cyclical · Restaurants

$72.82

Up+$2.54 (+3.62%)

Updated Nov 5, 2026, 6:45 AM

SID Score

3.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance · SHAK

SHAK price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

SHAK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$72.50	$73.635	$70.86	$72.82	2.08M
Nov 3, 2026	$72.00	$72.7519	$69.69	$70.14	1.06M
Nov 2, 2026	$70.43	$73.085	$69.57	$72.46	1.8M
Oct 30, 2026	$71.12	$71.67	$69.185	$70.48	955.02K
Oct 29, 2026	$68.18	$70.75	$67.36	$70.51	1.48M
Oct 28, 2026	$64.31	$67.96	$64.31	$67.22	1.08M
Oct 27, 2026	$64.85	$65.10	$63.8729	$64.54	1.03M
Oct 26, 2026	$65.36	$67.115	$63.53	$64.89	1M
Oct 23, 2026	$66.77	$67.42	$64.11	$65.16	1.62M
Oct 22, 2026	$67.40	$69.08	$66.97	$67.88	1.13M
Oct 21, 2026	$69.41	$69.64	$66.81	$67.84	1.42M
Oct 20, 2026	$72.46	$72.89	$69.74	$69.74	1.14M
Oct 19, 2026	$70.33	$72.57	$69.5277	$71.87	1.33M
Oct 16, 2026	$71.09	$71.9099	$69.395	$69.99	1.32M
Oct 15, 2026	$69.10	$70.835	$68.885	$70.61	1.27M
Oct 14, 2026	$70.75	$70.75	$67.24	$68.77	1.36M
Oct 13, 2026	$69.52	$71.93	$69.52	$71.06	1.22M
Oct 12, 2026	$66.80	$69.46	$66.70	$69.34	1.36M
Oct 9, 2026	$66.72	$67.645	$66.41	$66.90	850.54K
Oct 8, 2026	$63.93	$68.08	$63.49	$67.31	2.01M
Oct 7, 2026	$64.33	$64.74	$63.56	$64.17	856.54K