sec filing
SH
NYSE · SHAK
Shake Shack Inc.
Consumer Cyclical · Restaurants
$75.82
Up+$1.97 (+2.67%)
Updated Aug 22, 2026, 4:28 PM
SID Score
4.1/10
Composite research score
Smart Money
54/100
Neutral
- Market cap
- 3.19B
- P/E ratio
- 74.82
- Dividend yield
- 0.00%
- 52-week range
- $51.60 – $107.49
- Volume
- 887.29K
- Avg. volume
- 1.59M
Price performance
SHAK price history
1M range · 21 trading sessions · Daily adjusted prices
SHAK closed at $75.82 after 21 trading sessions, up 32.78% for the selected period.
- Last close
- $75.82
- Period change
- +32.78%
- Period low
- $57.10
- Period high
- $75.82
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | $74.38 | $75.89 | $74.33 | $75.82 | 887.29K |
| Aug 20, 2026 | $73.18 | $74.055 | $72.20 | $73.85 | 869.86K |
| Aug 19, 2026 | $72.50 | $74.395 | $71.565 | $73.27 | 1.29M |
| Aug 18, 2026 | $74.07 | $74.08 | $70.86 | $70.99 | 1.02M |
| Aug 17, 2026 | $74.42 | $74.69 | $73.45 | $74.19 | 1.15M |
| Aug 14, 2026 | $74.50 | $75.44 | $73.83 | $74.84 | 1.13M |
| Aug 13, 2026 | $73.51 | $74.50 | $72.27 | $73.64 | 1.27M |
| Aug 12, 2026 | $72.51 | $73.17 | $70.83 | $72.86 | 1.07M |
| Aug 11, 2026 | $71.50 | $72.79 | $70.39 | $71.77 | 1.2M |
| Aug 10, 2026 | $70.65 | $71.50 | $69.75 | $71.45 | 1.38M |
| Aug 7, 2026 | $70.56 | $71.345 | $69.27 | $71.13 | 1.46M |
| Aug 6, 2026 | $71.96 | $72.36 | $69.675 | $70.24 | 2.61M |
| Aug 5, 2026 | $67.00 | $74.50 | $64.01 | $74.33 | 8.96M |
| Aug 4, 2026 | $64.84 | $66.77 | $64.135 | $66.22 | 3.27M |
| Aug 3, 2026 | $63.82 | $65.90 | $63.71 | $64.78 | 1.87M |
| Jul 31, 2026 | $63.10 | $64.15 | $62.05 | $62.75 | 1.38M |
| Jul 30, 2026 | $63.68 | $64.36 | $61.53 | $63.07 | 1.66M |
| Jul 29, 2026 | $62.31 | $64.115 | $61.86 | $63.05 | 1.3M |
| Jul 28, 2026 | $62.10 | $63.33 | $61.21 | $63.20 | 1.81M |
| Jul 27, 2026 | $58.55 | $62.02 | $58.31 | $61.57 | 2.44M |
| Jul 24, 2026 | $56.30 | $57.7499 | $56.0075 | $57.10 | 1.41M |
Latest SHAK news
The latest Smart Investors Daily articles mentioning SHAK.
Stock researchResearch & News · SEC Filings
Loading stock research…