Shake Shack Inc. (SHAK) Stock Price History
Historical prices from 2015 to 2026
- 1M
- +11.3%
- 3M
- +2.3%
- YTD
- -13.9%
- 1Y
- -21.8%
- 3Y
- +8.0%
- 5Y
- -3.0%
Loading 10-year price history...
SHAK Historical Performance
SHAK Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- -13.7%
- 2016 annual price return
- -7.2%
- 2017 annual price return
- +19.6%
- 2018 annual price return
- +4.0%
- 2019 annual price return
- +33.7%
- 2020 annual price return
- +38.7%
- 2021 annual price return
- -12.5%
- 2022 annual price return
- -44.3%
- 2023 annual price return
- +77.8%
- 2024 annual price return
- +77.1%
- 2025 annual price return
- -39.1%
- 2026 annual price return
- -19.9%
SHAK Stock Price Trajectory (2015–2026)
As of November 8, 2026, Shake Shack Inc. (SHAK) trades at $71.89, representing a -21.8% return over the past year. The stock has delivered a -14.2% total return over five years (-3.0% 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 -50.3%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CAVA (+27.0% 1Y), TXRH (+14.4% 1Y), and WING (-33.2% 1Y), SHAK has underperformed the peer group average. Compare SHAK vs CAVA →
SHAK Historical Price Data · from 2015
Rows 1–50 of 2,961| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 69.00 | 73.28 | 67.10 | 71.89 | 1.43M | +2.96% |
| 2026-11-05 | 74.54 | 76.50 | 67.94 | 69.82 | 2.03M | -4.12% |
| 2026-11-04 | 72.50 | 73.64 | 70.86 | 72.82 | 2.08M | +3.82% |
| 2026-11-03 | 72.00 | 72.75 | 69.69 | 70.14 | 1.06M | -3.20% |
| 2026-11-02 | 70.43 | 73.08 | 69.57 | 72.46 | 1.80M | +2.81% |
| 2026-10-30 | 71.12 | 71.67 | 69.19 | 70.48 | 955K | -0.04% |
| 2026-10-29 | 68.18 | 70.75 | 67.36 | 70.51 | 1.48M | +4.89% |
| 2026-10-28 | 64.31 | 67.96 | 64.31 | 67.22 | 1.08M | +4.15% |
| 2026-10-27 | 64.85 | 65.10 | 63.87 | 64.54 | 1.03M | -0.54% |
| 2026-10-26 | 65.36 | 67.11 | 63.53 | 64.89 | 1.00M | -0.41% |
| 2026-10-23 | 66.77 | 67.42 | 64.11 | 65.16 | 1.62M | -4.01% |
| 2026-10-22 | 67.40 | 69.08 | 66.97 | 67.88 | 1.13M | +0.06% |
| 2026-10-21 | 69.41 | 69.64 | 66.81 | 67.84 | 1.42M | -2.72% |
| 2026-10-20 | 72.46 | 72.89 | 69.74 | 69.74 | 1.14M | -2.96% |
| 2026-10-19 | 70.33 | 72.57 | 69.53 | 71.87 | 1.33M | +2.69% |
| 2026-10-16 | 71.09 | 71.91 | 69.40 | 69.99 | 1.32M | -0.88% |
| 2026-10-15 | 69.10 | 70.83 | 68.89 | 70.61 | 1.27M | +2.68% |
| 2026-10-14 | 70.75 | 70.75 | 67.24 | 68.77 | 1.36M | -3.22% |
| 2026-10-13 | 69.52 | 71.93 | 69.52 | 71.06 | 1.22M | +2.48% |
| 2026-10-12 | 66.80 | 69.46 | 66.70 | 69.34 | 1.36M | +3.65% |
| 2026-10-09 | 66.72 | 67.65 | 66.41 | 66.90 | 851K | -0.61% |
| 2026-10-08 | 63.93 | 68.08 | 63.49 | 67.31 | 2.01M | +4.89% |
| 2026-10-07 | 64.33 | 64.74 | 63.56 | 64.17 | 857K | -0.68% |
| 2026-10-06 | 62.66 | 66.11 | 62.64 | 64.61 | 1.63M | +3.54% |
| 2026-10-05 | 61.25 | 62.96 | 60.22 | 62.40 | 1.40M | +2.33% |
| 2026-10-02 | 60.71 | 61.40 | 59.62 | 60.98 | 1.12M | +1.31% |
| 2026-10-01 | 58.81 | 61.08 | 58.81 | 60.19 | 1.47M | +2.57% |
| 2026-09-30 | 58.61 | 60.74 | 57.30 | 58.68 | 2.24M | +1.38% |
| 2026-09-29 | 58.22 | 58.36 | 56.76 | 57.88 | 2.27M | +0.63% |
| 2026-09-28 | 55.66 | 58.23 | 55.54 | 57.52 | 1.75M | +3.55% |
| 2026-09-25 | 57.49 | 58.08 | 55.48 | 55.55 | 1.53M | -3.31% |
| 2026-09-24 | 58.50 | 59.41 | 56.35 | 57.45 | 1.63M | -1.74% |
| 2026-09-23 | 57.59 | 58.82 | 56.25 | 58.47 | 1.51M | +0.65% |
| 2026-09-22 | 57.75 | 59.64 | 57.75 | 58.09 | 1.23M | +1.98% |
| 2026-09-21 | 55.51 | 57.40 | 55.16 | 56.96 | 1.63M | +3.79% |
| 2026-09-18 | 55.75 | 56.50 | 54.73 | 54.88 | 1.69M | -1.77% |
| 2026-09-17 | 57.40 | 57.78 | 55.82 | 55.87 | 1.35M | -1.38% |
| 2026-09-16 | 58.50 | 59.23 | 56.62 | 56.65 | 1.59M | -2.78% |
| 2026-09-15 | 62.87 | 62.89 | 57.73 | 58.27 | 1.65M | -8.25% |
| 2026-09-14 | 63.32 | 64.64 | 62.95 | 63.51 | 1.09M | -0.22% |
| 2026-09-11 | 62.11 | 64.32 | 61.57 | 63.65 | 1.41M | +3.16% |
| 2026-09-10 | 62.36 | 63.65 | 61.32 | 61.70 | 1.26M | -2.08% |
| 2026-09-09 | 66.87 | 66.93 | 62.94 | 63.01 | 1.51M | -6.51% |
| 2026-09-08 | 71.00 | 71.78 | 67.01 | 67.40 | 1.85M | -2.88% |
| 2026-09-04 | 69.28 | 70.87 | 69.02 | 69.40 | 988K | +0.14% |
| 2026-09-03 | 68.78 | 69.88 | 66.50 | 69.30 | 870K | +2.06% |
| 2026-09-02 | 67.20 | 70.90 | 67.17 | 67.90 | 1.04M | +0.41% |
| 2026-09-01 | 67.29 | 69.19 | 66.75 | 67.62 | 1.02M | -1.84% |
| 2026-08-31 | 69.00 | 70.75 | 68.74 | 68.89 | 884K | -1.43% |
| 2026-08-28 | 70.62 | 71.72 | 69.08 | 69.89 | 941K | -0.94% |
SHAK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SHAK — Frequently Asked Questions
Quick answers to the most common questions about buying SHAK stock.
How has SHAK stock performed recently?
SHAK declined -21.8% over the past year, below its 5-year annualized CAGR of -3.0%. 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 $107.46. Current 1-year return of -21.8% 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.