NYSE · SHAK

Shake Shack Inc.

Consumer Cyclical · Restaurants

$70.61

Up+$1.84 (+2.68%)

Updated Oct 16, 2026, 5:17 AM

SID Score

4.0/10

Composite research score

Smart Money

54/100

Neutral

Price performance · SHAK

SHAK price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 15, 2026

Daily close

View OHLC price history

SHAK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 6, 2026	$62.66	$66.11	$62.64	$64.61	1.63M
Oct 5, 2026	$61.25	$62.96	$60.22	$62.40	1.4M
Oct 2, 2026	$60.71	$61.40	$59.62	$60.98	1.12M
Oct 1, 2026	$58.81	$61.08	$58.81	$60.19	1.47M
Sep 30, 2026	$58.61	$60.74	$57.3001	$58.68	2.24M
Sep 29, 2026	$58.22	$58.36	$56.76	$57.88	2.27M
Sep 28, 2026	$55.66	$58.225	$55.54	$57.52	1.75M
Sep 25, 2026	$57.49	$58.075	$55.48	$55.55	1.53M
Sep 24, 2026	$58.50	$59.41	$56.35	$57.45	1.63M
Sep 23, 2026	$57.59	$58.82	$56.245	$58.47	1.51M
Sep 22, 2026	$57.75	$59.64	$57.75	$58.09	1.23M
Sep 21, 2026	$55.51	$57.40	$55.16	$56.96	1.63M
Sep 18, 2026	$55.75	$56.50	$54.73	$54.88	1.69M
Sep 17, 2026	$57.40	$57.78	$55.82	$55.87	1.35M