NYSE · SHAK

Shake Shack Inc.

Consumer Cyclical · Restaurants

$64.61

Down-$0.45 (-0.69%)

Updated Oct 7, 2026, 5:36 PM

SID Score

3.6/10

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 6, 2026

Daily close

View OHLC price history

SHAK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 16, 2026	$58.50	$59.23	$56.62	$56.65	1.59M
Sep 15, 2026	$62.87	$62.89	$57.73	$58.27	1.65M
Sep 14, 2026	$63.32	$64.64	$62.945	$63.51	1.09M
Sep 11, 2026	$62.11	$64.32	$61.57	$63.65	1.41M
Sep 10, 2026	$62.36	$63.65	$61.32	$61.70	1.26M
Sep 9, 2026	$66.87	$66.93	$62.94	$63.01	1.51M
Sep 8, 2026	$71.00	$71.78	$67.01	$67.40	1.85M