Shake Shack Inc. (SHAK) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
SHAK Historical Performance
Short-Term Returns
SHAK Stock Price Trajectory (2015–2026)
As of May 8, 2026, Shake Shack Inc. (SHAK) trades at $69.25, representing a -32.1% return over the past year. The stock has delivered a -22.6% total return over five years (-5.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $144.65 on July 10, 2025. From this peak, SHAK has corrected -52.1%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CAVA (-9.9% 1Y), TXRH (-7.8% 1Y), and WING (-50.1% 1Y), SHAK has underperformed the peer group average. Compare SHAK vs CAVA →
SHAK Historical Price Data (2025–2026)
Showing 30 of 2,835 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 70.80 | 71.50 | 67.20 | 69.25 | 14.08M | -28.25% |
| 2026-05-06 | 97.63 | 99.57 | 94.80 | 96.52 | 2.20M | -0.09% |
| 2026-05-05 | 95.53 | 96.97 | 95.01 | 96.61 | 1.17M | +1.09% |
| 2026-05-04 | 99.05 | 99.16 | 94.56 | 95.57 | 1.45M | -2.84% |
| 2026-05-01 | 103.22 | 103.22 | 97.76 | 98.36 | 1.26M | -4.00% |
| 2026-04-30 | 100.83 | 103.87 | 100.00 | 102.46 | 667K | +1.84% |
| 2026-04-29 | 98.90 | 103.45 | 98.58 | 100.61 | 841K | +0.46% |
| 2026-04-28 | 100.49 | 101.52 | 99.42 | 100.15 | 862K | -1.34% |
| 2026-04-27 | 103.19 | 103.75 | 100.21 | 101.51 | 908K | -1.47% |
| 2026-04-24 | 99.09 | 103.93 | 98.50 | 103.02 | 1.12M | +5.56% |
| 2026-04-23 | 98.73 | 101.22 | 97.01 | 97.59 | 674K | -1.51% |
| 2026-04-22 | 102.56 | 103.03 | 98.75 | 99.09 | 810K | -2.64% |
| 2026-04-21 | 104.17 | 106.67 | 101.58 | 101.78 | 873K | -2.78% |
| 2026-04-20 | 102.95 | 104.91 | 102.25 | 104.69 | 912K | +0.93% |
| 2026-04-17 | 102.94 | 106.20 | 102.87 | 103.73 | 1.46M | +3.99% |
| 2026-04-16 | 101.04 | 102.03 | 98.46 | 99.75 | 1.15M | -1.40% |
| 2026-04-15 | 104.00 | 104.69 | 101.05 | 101.17 | 1.17M | -1.55% |
| 2026-04-14 | 101.50 | 103.64 | 100.49 | 102.76 | 1.06M | +2.10% |
| 2026-04-13 | 98.05 | 101.18 | 96.14 | 100.65 | 908K | +2.07% |
| 2026-04-10 | 100.00 | 100.81 | 98.01 | 98.61 | 1.14M | +1.09% |
| 2026-04-09 | 97.39 | 99.15 | 96.28 | 97.55 | 1.11M | -0.32% |
| 2026-04-08 | 100.50 | 100.50 | 96.06 | 97.86 | 1.41M | +5.45% |
| 2026-04-07 | 92.35 | 92.94 | 90.90 | 92.80 | 570K | +0.47% |
| 2026-04-06 | 89.22 | 93.39 | 88.84 | 92.37 | 827K | +3.40% |
| 2026-04-02 | 88.44 | 91.13 | 86.71 | 89.33 | 900K | -1.50% |
| 2026-04-01 | 90.50 | 92.76 | 89.30 | 90.69 | 1.09M | +2.51% |
| 2026-03-31 | 86.56 | 89.26 | 86.24 | 88.47 | 1.30M | +5.91% |
| 2026-03-30 | 83.15 | 84.48 | 81.61 | 83.53 | 837K | +2.72% |
| 2026-03-27 | 84.56 | 84.99 | 79.91 | 81.32 | 1.34M | -4.42% |
| 2026-03-26 | 88.32 | 89.36 | 85.00 | 85.08 | 1.00M | -4.94% |
See SHAK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SHAK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SHAK vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonSHAK — Frequently Asked Questions
Quick answers to the most common questions about buying SHAK stock.
How has SHAK stock performed recently?
SHAK declined -32.1% over the past year, below its 5-year annualized CAGR of -5.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SHAK's all-time high price?
Shake Shack Inc. reached $144.65 on 2025-07-10. The 52-week high is $144.65. Current 1-year return of -32.1% places the stock further from historical peaks.
Where can I download SHAK historical price data?
This page provides SHAK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.