Shake Shack Inc. (SHAK) stock
SHAKNYSERetail-Eating & Drinking PlacesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 1, 2026Last filing: 10-Q on Aug 5, 2026Score 13/300% above fair value
$70.48−0.03 (-0.04%)
Close on Oct 30, 2026Market cap $3.02BP/E 75.0Yield –
Price history
Shake Shack share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$70.48
-0.04% on the day
52-week range
$51.60 – $107.46
-34.4% from the high
Change over 52 weeks
-22.9%
From $91.38 on Oct 30, 2025
Average volume
1.56M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $71.12 | $71.67 | $69.19 | $70.48 | -0.04% | 955,020 |
| Oct 29, 2026 | $68.18 | $70.75 | $67.36 | $70.51 | +4.89% | 1,483,177 |
| Oct 28, 2026 | $64.31 | $67.96 | $64.31 | $67.22 | +4.15% | 1,078,065 |
| Oct 27, 2026 | $64.85 | $65.10 | $63.87 | $64.54 | -0.54% | 1,029,854 |
| Oct 26, 2026 | $65.36 | $67.12 | $63.53 | $64.89 | -0.41% | 1,003,694 |
| Oct 23, 2026 | $66.77 | $67.42 | $64.11 | $65.16 | -4.01% | 1,622,631 |
| Oct 22, 2026 | $67.40 | $69.08 | $66.97 | $67.88 | +0.06% | 1,130,865 |
| Oct 21, 2026 | $69.41 | $69.64 | $66.81 | $67.84 | -2.72% | 1,424,607 |
| Oct 20, 2026 | $72.46 | $72.89 | $69.74 | $69.74 | -2.96% | 1,140,052 |
| Oct 19, 2026 | $70.33 | $72.57 | $69.53 | $71.87 | +2.69% | 1,329,236 |
| Oct 16, 2026 | $71.09 | $71.91 | $69.40 | $69.99 | -0.88% | 1,324,912 |
| Oct 15, 2026 | $69.10 | $70.84 | $68.89 | $70.61 | +2.68% | 1,268,770 |
| Oct 14, 2026 | $70.75 | $70.75 | $67.24 | $68.77 | -3.22% | 1,362,021 |
| Oct 13, 2026 | $69.52 | $71.93 | $69.52 | $71.06 | +2.48% | 1,220,477 |
| Oct 12, 2026 | $66.80 | $69.46 | $66.70 | $69.34 | +3.65% | 1,357,029 |
| Oct 9, 2026 | $66.72 | $67.65 | $66.41 | $66.90 | -0.61% | 850,541 |
| Oct 8, 2026 | $63.93 | $68.08 | $63.49 | $67.31 | +4.89% | 2,013,217 |
| Oct 7, 2026 | $64.33 | $64.74 | $63.56 | $64.17 | -0.68% | 856,544 |
| Oct 6, 2026 | $62.66 | $66.11 | $62.64 | $64.61 | +3.54% | 1,633,413 |
| Oct 5, 2026 | $61.25 | $62.96 | $60.22 | $62.40 | +2.33% | 1,403,656 |
| Oct 2, 2026 | $60.71 | $61.40 | $59.62 | $60.98 | +1.31% | 1,119,092 |
| Oct 1, 2026 | $58.81 | $61.08 | $58.81 | $60.19 | +2.57% | 1,466,038 |
| Sep 30, 2026 | $58.61 | $60.74 | $57.30 | $58.68 | +1.38% | 2,240,981 |
| Sep 29, 2026 | $58.22 | $58.36 | $56.76 | $57.88 | +0.63% | 2,268,045 |
| Sep 28, 2026 | $55.66 | $58.23 | $55.54 | $57.52 | +3.55% | 1,753,042 |
| Sep 25, 2026 | $57.49 | $58.08 | $55.48 | $55.55 | -3.31% | 1,530,587 |
| Sep 24, 2026 | $58.50 | $59.41 | $56.35 | $57.45 | -1.74% | 1,629,376 |
| Sep 23, 2026 | $57.59 | $58.82 | $56.25 | $58.47 | +0.65% | 1,507,394 |
| Sep 22, 2026 | $57.75 | $59.64 | $57.75 | $58.09 | +1.98% | 1,230,644 |
| Sep 21, 2026 | $55.51 | $57.40 | $55.16 | $56.96 | +3.79% | 1,631,035 |
| Sep 18, 2026 | $55.75 | $56.50 | $54.73 | $54.88 | -1.77% | 1,693,872 |
| Sep 17, 2026 | $57.40 | $57.78 | $55.82 | $55.87 | -1.38% | 1,349,077 |
| Sep 16, 2026 | $58.50 | $59.23 | $56.62 | $56.65 | -2.78% | 1,594,648 |
| Sep 15, 2026 | $62.87 | $62.89 | $57.73 | $58.27 | -8.25% | 1,646,596 |
| Sep 14, 2026 | $63.32 | $64.64 | $62.95 | $63.51 | -0.22% | 1,087,726 |
| Sep 11, 2026 | $62.11 | $64.32 | $61.57 | $63.65 | +3.16% | 1,407,146 |
| Sep 10, 2026 | $62.36 | $63.65 | $61.32 | $61.70 | -2.08% | 1,259,463 |
| Sep 9, 2026 | $66.87 | $66.93 | $62.94 | $63.01 | -6.51% | 1,507,340 |
| Sep 8, 2026 | $71.00 | $71.78 | $67.01 | $67.40 | -2.88% | 1,846,315 |
| Sep 4, 2026 | $69.28 | $70.87 | $69.02 | $69.40 | +0.14% | 988,451 |
| Sep 3, 2026 | $68.78 | $69.88 | $66.50 | $69.30 | +2.06% | 870,217 |
| Sep 2, 2026 | $67.20 | $70.90 | $67.17 | $67.90 | +0.41% | 1,037,119 |
| Sep 1, 2026 | $67.29 | $69.19 | $66.75 | $67.62 | -1.84% | 1,015,732 |
| Aug 31, 2026 | $69.00 | $70.75 | $68.74 | $68.89 | -1.43% | 883,637 |
| Aug 28, 2026 | $70.62 | $71.73 | $69.08 | $69.89 | -0.94% | 941,349 |
| Aug 27, 2026 | $72.46 | $72.80 | $69.94 | $70.55 | -3.28% | 860,584 |
| Aug 26, 2026 | $73.77 | $74.40 | $72.35 | $72.94 | -1.53% | 669,109 |
| Aug 25, 2026 | $75.22 | $75.78 | $73.92 | $74.07 | -1.82% | 716,701 |
| Aug 24, 2026 | $76.10 | $76.41 | $74.91 | $75.44 | -0.50% | 772,901 |
| Aug 21, 2026 | $74.38 | $75.89 | $74.33 | $75.82 | +2.67% | 887,292 |
| Aug 20, 2026 | $73.18 | $74.06 | $72.20 | $73.85 | +0.79% | 869,859 |
| Aug 19, 2026 | $72.50 | $74.40 | $71.57 | $73.27 | +3.21% | 1,290,221 |
| Aug 18, 2026 | $74.07 | $74.08 | $70.86 | $70.99 | -4.31% | 1,020,421 |
| Aug 17, 2026 | $74.42 | $74.69 | $73.45 | $74.19 | -0.87% | 1,153,015 |
| Aug 14, 2026 | $74.50 | $75.44 | $73.83 | $74.84 | +1.63% | 1,131,251 |
| Aug 13, 2026 | $73.51 | $74.50 | $72.27 | $73.64 | +1.07% | 1,265,922 |
| Aug 12, 2026 | $72.51 | $73.17 | $70.83 | $72.86 | +1.52% | 1,074,347 |
| Aug 11, 2026 | $71.50 | $72.79 | $70.39 | $71.77 | +0.45% | 1,195,389 |
| Aug 10, 2026 | $70.65 | $71.50 | $69.75 | $71.45 | +0.45% | 1,383,881 |
| Aug 7, 2026 | $70.56 | $71.35 | $69.27 | $71.13 | +1.27% | 1,461,194 |
| Aug 6, 2026 | $71.96 | $72.36 | $69.68 | $70.24 | -5.50% | 2,610,720 |
| Aug 5, 2026 | $67.00 | $74.50 | $64.01 | $74.33 | +12.25% | 8,964,987 |
| Aug 4, 2026 | $64.84 | $66.77 | $64.14 | $66.22 | +2.22% | 3,274,627 |
| Aug 3, 2026 | $63.82 | $65.90 | $63.71 | $64.78 | +3.24% | 1,871,562 |
| Jul 31, 2026 | $63.10 | $64.15 | $62.05 | $62.75 | -0.51% | 1,378,296 |
| Jul 30, 2026 | $63.68 | $64.36 | $61.53 | $63.07 | +0.03% | 1,658,067 |
| Jul 29, 2026 | $62.31 | $64.12 | $61.86 | $63.05 | -0.24% | 1,302,749 |
| Jul 28, 2026 | $62.10 | $63.33 | $61.21 | $63.20 | +2.65% | 1,814,165 |
| Jul 27, 2026 | $58.55 | $62.02 | $58.31 | $61.57 | +7.83% | 2,444,245 |
| Jul 24, 2026 | $56.30 | $57.75 | $56.01 | $57.10 | +1.98% | 1,410,994 |
| Jul 23, 2026 | $55.10 | $56.30 | $54.29 | $55.99 | +0.09% | 1,830,995 |
| Jul 22, 2026 | $56.29 | $56.60 | $55.13 | $55.94 | -0.89% | 1,737,116 |
| Jul 21, 2026 | $56.58 | $57.67 | $55.70 | $56.44 | -0.93% | 1,646,476 |
| Jul 20, 2026 | $58.41 | $58.41 | $56.04 | $56.97 | -1.78% | 1,569,149 |
| Jul 17, 2026 | $58.14 | $59.78 | $57.93 | $58.00 | -2.08% | 1,460,563 |
| Jul 16, 2026 | $60.71 | $61.15 | $58.87 | $59.23 | -1.28% | 1,710,790 |
| Jul 15, 2026 | $59.99 | $61.34 | $59.29 | $60.00 | -0.15% | 1,776,470 |
| Jul 14, 2026 | $62.71 | $62.74 | $59.56 | $60.09 | -3.36% | 1,798,039 |
| Jul 13, 2026 | $59.42 | $62.25 | $59.14 | $62.18 | +6.11% | 2,538,514 |
| Jul 10, 2026 | $56.96 | $59.47 | $56.32 | $58.60 | +4.05% | 2,467,217 |
| Jul 9, 2026 | $53.97 | $57.49 | $53.97 | $56.32 | +3.80% | 2,209,969 |
| Jul 8, 2026 | $53.42 | $54.32 | $52.12 | $54.26 | -1.20% | 2,086,911 |
| Jul 7, 2026 | $54.23 | $55.33 | $52.82 | $54.92 | +1.37% | 2,259,490 |
| Jul 6, 2026 | $55.60 | $56.65 | $53.38 | $54.18 | -4.06% | 2,349,425 |
| Jul 2, 2026 | $57.30 | $57.69 | $55.36 | $56.47 | -0.56% | 1,043,111 |
| Jul 1, 2026 | $56.58 | $57.85 | $55.72 | $56.79 | +1.37% | 1,313,980 |
| Jun 30, 2026 | $54.87 | $56.14 | $54.61 | $56.02 | +2.24% | 1,341,955 |
| Jun 29, 2026 | $56.22 | $56.63 | $54.46 | $54.79 | -3.66% | 1,721,235 |
| Jun 26, 2026 | $54.40 | $56.96 | $54.40 | $56.87 | +2.99% | 2,556,436 |
| Jun 25, 2026 | $55.34 | $55.94 | $54.31 | $55.22 | +0.86% | 1,329,728 |
| Jun 24, 2026 | $54.35 | $56.40 | $54.35 | $54.75 | +1.11% | 1,992,691 |
| Jun 23, 2026 | $55.26 | $56.15 | $53.59 | $54.15 | -2.80% | 1,582,441 |
| Jun 22, 2026 | $58.35 | $58.35 | $55.53 | $55.71 | -5.70% | 1,687,402 |
| Jun 18, 2026 | $59.43 | $60.19 | $58.20 | $59.08 | +0.49% | 1,918,580 |
| Jun 17, 2026 | $59.81 | $61.70 | $58.24 | $58.79 | -2.70% | 1,864,978 |
| Jun 16, 2026 | $58.65 | $61.74 | $58.65 | $60.42 | +3.46% | 2,691,350 |
| Jun 15, 2026 | $58.37 | $59.42 | $57.40 | $58.40 | +0.31% | 2,386,963 |
| Jun 12, 2026 | $58.01 | $59.05 | $56.50 | $58.22 | -0.19% | 1,903,292 |
| Jun 11, 2026 | $54.19 | $58.63 | $53.45 | $58.33 | +7.07% | 2,667,940 |
| Jun 10, 2026 | $53.22 | $55.37 | $52.79 | $54.48 | +1.30% | 1,962,968 |
| Jun 9, 2026 | $52.96 | $55.80 | $52.56 | $53.78 | +1.55% | 2,242,442 |
| Jun 8, 2026 | $52.89 | $54.15 | $51.60 | $52.96 | +1.18% | 2,551,846 |
| Jun 5, 2026 | $54.16 | $54.50 | $52.29 | $52.34 | -1.91% | 3,261,586 |
| Jun 4, 2026 | $56.25 | $57.31 | $53.07 | $53.36 | -3.91% | 2,767,625 |
| Jun 3, 2026 | $56.08 | $56.08 | $53.86 | $55.53 | -2.60% | 3,044,464 |
| Jun 2, 2026 | $56.47 | $58.00 | $54.71 | $57.01 | -8.37% | 6,777,648 |
| Jun 1, 2026 | $63.91 | $64.47 | $61.90 | $62.22 | -3.25% | 2,006,566 |
| May 29, 2026 | $62.25 | $65.74 | $62.24 | $64.31 | +3.51% | 1,954,539 |
| May 28, 2026 | $64.00 | $64.00 | $62.04 | $62.13 | -3.49% | 2,522,322 |
| May 27, 2026 | $62.36 | $65.64 | $61.98 | $64.38 | +4.14% | 4,124,588 |
| May 26, 2026 | $62.74 | $63.72 | $61.28 | $61.82 | -1.43% | 1,697,491 |
| May 22, 2026 | $62.83 | $63.40 | $61.83 | $62.72 | -0.18% | 1,472,827 |
| May 21, 2026 | $62.13 | $63.90 | $61.25 | $62.83 | -1.01% | 1,983,573 |
| May 20, 2026 | $64.10 | $64.10 | $60.86 | $63.47 | -1.01% | 2,351,392 |
| May 19, 2026 | $61.80 | $64.47 | $61.41 | $64.12 | +7.42% | 3,192,258 |
| May 18, 2026 | $59.90 | $61.47 | $59.49 | $59.69 | -1.19% | 2,539,609 |
| May 15, 2026 | $60.89 | $62.02 | $59.93 | $60.41 | -2.38% | 2,736,905 |
| May 14, 2026 | $65.10 | $65.36 | $61.68 | $61.88 | -3.18% | 2,362,544 |
| May 13, 2026 | $65.43 | $66.31 | $63.83 | $63.91 | -3.21% | 1,818,489 |
| May 12, 2026 | $64.35 | $67.47 | $64.25 | $66.03 | +2.37% | 3,104,184 |
| May 11, 2026 | $69.51 | $69.70 | $63.51 | $64.50 | -8.04% | 6,441,805 |
| May 8, 2026 | $70.61 | $72.00 | $69.24 | $70.14 | +1.30% | 5,004,072 |
| May 7, 2026 | $70.80 | $71.55 | $67.21 | $69.24 | -28.26% | 14,643,750 |
| May 6, 2026 | $98.80 | $99.57 | $94.80 | $96.52 | -0.09% | 2,361,103 |
| May 5, 2026 | $95.53 | $96.97 | $94.93 | $96.61 | +1.09% | 1,180,480 |
| May 4, 2026 | $99.05 | $99.16 | $94.57 | $95.57 | -2.84% | 1,476,567 |
| May 1, 2026 | $103.22 | $103.22 | $97.76 | $98.36 | -4.00% | 1,549,029 |
| Apr 30, 2026 | $101.75 | $103.87 | $100.00 | $102.46 | +1.84% | 827,132 |
| Apr 29, 2026 | $99.56 | $103.45 | $98.58 | $100.61 | +0.46% | 957,695 |
| Apr 28, 2026 | $100.49 | $101.52 | $99.42 | $100.15 | -1.28% | 863,158 |
| Apr 27, 2026 | $103.19 | $103.75 | $100.21 | $101.45 | -1.52% | 1,017,198 |
| Apr 24, 2026 | $99.09 | $103.93 | $98.32 | $103.02 | +5.56% | 1,153,838 |
| Apr 23, 2026 | $98.73 | $101.22 | $97.00 | $97.59 | -1.51% | 674,478 |
| Apr 22, 2026 | $102.56 | $103.03 | $98.75 | $99.09 | -2.64% | 819,102 |
| Apr 21, 2026 | $104.17 | $106.84 | $101.58 | $101.78 | -2.78% | 890,325 |
| Apr 20, 2026 | $102.95 | $104.91 | $102.26 | $104.69 | +0.93% | 961,614 |
| Apr 17, 2026 | $102.94 | $106.20 | $102.87 | $103.73 | +3.99% | 1,490,484 |
| Apr 16, 2026 | $101.04 | $102.04 | $98.46 | $99.75 | -1.40% | 1,169,047 |
| Apr 15, 2026 | $103.24 | $104.69 | $101.06 | $101.17 | -1.55% | 1,197,673 |
| Apr 14, 2026 | $100.49 | $103.64 | $100.49 | $102.76 | +2.10% | 1,074,197 |
| Apr 13, 2026 | $97.64 | $101.18 | $96.15 | $100.65 | +2.07% | 1,154,748 |
| Apr 10, 2026 | $100.00 | $100.81 | $98.01 | $98.61 | +1.09% | 1,136,476 |
| Apr 9, 2026 | $97.39 | $99.15 | $96.29 | $97.55 | -0.32% | 1,126,784 |
| Apr 8, 2026 | $96.63 | $100.51 | $96.06 | $97.86 | +5.45% | 1,431,066 |
| Apr 7, 2026 | $92.35 | $92.94 | $90.90 | $92.80 | +0.47% | 585,460 |
| Apr 6, 2026 | $88.84 | $93.39 | $88.84 | $92.37 | +3.40% | 842,999 |
| Apr 2, 2026 | $88.70 | $91.13 | $86.65 | $89.33 | -1.50% | 1,031,625 |
| Apr 1, 2026 | $90.50 | $92.76 | $89.30 | $90.69 | +2.51% | 1,106,303 |
| Mar 31, 2026 | $86.56 | $89.26 | $86.24 | $88.47 | +5.91% | 1,331,157 |
| Mar 30, 2026 | $83.15 | $84.48 | $81.62 | $83.53 | +2.72% | 866,801 |
| Mar 27, 2026 | $84.23 | $84.99 | $79.91 | $81.32 | -4.42% | 1,360,070 |
| Mar 26, 2026 | $88.32 | $89.36 | $85.00 | $85.08 | -4.94% | 1,018,299 |
| Mar 25, 2026 | $91.05 | $91.57 | $86.30 | $89.50 | -0.60% | 1,118,166 |
| Mar 24, 2026 | $89.06 | $91.23 | $88.26 | $90.04 | -0.91% | 1,141,183 |
| Mar 23, 2026 | $89.86 | $94.85 | $89.47 | $90.87 | +3.70% | 1,577,178 |
| Mar 20, 2026 | $89.02 | $89.90 | $86.27 | $87.63 | -0.60% | 1,626,101 |
| Mar 19, 2026 | $86.13 | $89.50 | $84.92 | $88.16 | +1.22% | 1,054,292 |
| Mar 18, 2026 | $90.18 | $90.80 | $86.89 | $87.10 | -3.76% | 1,129,874 |
| Mar 17, 2026 | $91.01 | $93.20 | $90.30 | $90.50 | -0.06% | 1,179,216 |
| Mar 16, 2026 | $88.05 | $90.86 | $87.95 | $90.55 | +4.18% | 1,119,010 |
| Mar 13, 2026 | $87.71 | $88.77 | $86.45 | $86.92 | +0.13% | 1,623,710 |
| Mar 12, 2026 | $91.10 | $91.29 | $86.81 | $86.81 | -6.23% | 1,900,092 |
| Mar 11, 2026 | $95.68 | $96.72 | $90.44 | $92.58 | -2.96% | 1,621,248 |
| Mar 10, 2026 | $94.09 | $98.50 | $93.09 | $95.40 | -0.28% | 1,124,939 |
| Mar 9, 2026 | $92.85 | $95.88 | $88.71 | $95.67 | +2.38% | 1,374,492 |
| Mar 6, 2026 | $96.81 | $97.80 | $92.42 | $93.45 | -3.45% | 1,770,225 |
| Mar 5, 2026 | $97.00 | $101.00 | $94.71 | $96.79 | -0.63% | 1,205,429 |
| Mar 4, 2026 | $96.68 | $97.79 | $94.94 | $97.40 | +1.38% | 986,480 |
| Mar 3, 2026 | $91.73 | $97.00 | $90.94 | $96.07 | +1.73% | 1,316,489 |
| Mar 2, 2026 | $94.00 | $96.36 | $91.01 | $94.44 | -1.64% | 1,901,136 |
| Feb 27, 2026 | $94.83 | $96.39 | $91.41 | $96.01 | -2.64% | 2,343,139 |
| Feb 26, 2026 | $104.41 | $107.46 | $98.34 | $98.61 | +7.03% | 4,465,366 |
| Feb 25, 2026 | $89.63 | $92.63 | $89.51 | $92.13 | +3.07% | 2,105,462 |
| Feb 24, 2026 | $88.85 | $89.75 | $87.50 | $89.39 | -0.19% | 1,186,424 |
| Feb 23, 2026 | $91.89 | $92.01 | $88.00 | $89.56 | -4.28% | 1,210,818 |
| Feb 20, 2026 | $92.63 | $94.43 | $90.94 | $93.56 | +0.41% | 1,186,908 |
| Feb 19, 2026 | $92.32 | $93.96 | $91.41 | $93.18 | -1.06% | 867,459 |
| Feb 18, 2026 | $92.00 | $96.82 | $91.61 | $94.18 | +2.99% | 1,294,454 |
| Feb 17, 2026 | $89.63 | $91.60 | $87.01 | $91.45 | +3.74% | 1,472,491 |
| Feb 13, 2026 | $89.09 | $90.35 | $86.91 | $88.15 | -0.88% | 1,348,150 |
| Feb 12, 2026 | $98.63 | $99.29 | $88.62 | $88.93 | -8.36% | 1,544,502 |
| Feb 11, 2026 | $96.73 | $98.52 | $94.81 | $97.04 | +1.35% | 1,055,130 |
| Feb 10, 2026 | $96.52 | $97.74 | $95.57 | $95.75 | -1.48% | 1,002,137 |
| Feb 9, 2026 | $98.44 | $99.39 | $96.77 | $97.19 | -1.13% | 899,018 |
| Feb 6, 2026 | $93.42 | $99.35 | $93.05 | $98.30 | +5.62% | 1,621,351 |
| Feb 5, 2026 | $95.80 | $97.19 | $91.84 | $93.07 | -1.49% | 1,217,787 |
| Feb 4, 2026 | $93.37 | $95.91 | $92.32 | $94.48 | +0.86% | 998,111 |
| Feb 3, 2026 | $92.80 | $96.29 | $91.86 | $93.67 | +1.02% | 1,570,792 |
| Feb 2, 2026 | $89.87 | $94.30 | $89.50 | $92.72 | +4.69% | 1,908,205 |
| Jan 30, 2026 | $87.85 | $89.48 | $87.57 | $88.57 | +0.61% | 1,314,538 |
| Jan 29, 2026 | $87.81 | $89.71 | $86.54 | $88.03 | +0.18% | 1,249,811 |
| Jan 28, 2026 | $89.69 | $91.74 | $87.49 | $87.87 | +0.63% | 1,146,446 |
| Jan 27, 2026 | $89.48 | $90.54 | $87.10 | $87.32 | -3.59% | 1,901,919 |
| Jan 26, 2026 | $91.55 | $92.44 | $88.51 | $90.57 | -1.82% | 2,807,814 |
| Jan 23, 2026 | $91.95 | $92.61 | $89.77 | $92.25 | -0.37% | 990,580 |
| Jan 22, 2026 | $95.49 | $97.05 | $92.36 | $92.59 | -2.34% | 1,233,086 |
| Jan 21, 2026 | $96.15 | $96.89 | $93.27 | $94.81 | -2.42% | 1,610,853 |
| Jan 20, 2026 | $99.19 | $99.60 | $95.78 | $97.16 | -1.98% | 1,865,872 |
| Jan 16, 2026 | $101.33 | $102.11 | $98.93 | $99.12 | -1.64% | 933,088 |
| Jan 15, 2026 | $100.00 | $102.96 | $98.40 | $100.77 | +0.84% | 1,340,764 |
| Jan 14, 2026 | $98.00 | $99.93 | $96.93 | $99.93 | +1.50% | 1,199,749 |
| Jan 13, 2026 | $96.09 | $100.04 | $96.01 | $98.45 | +1.79% | 1,852,782 |
| Jan 12, 2026 | $90.60 | $98.99 | $88.24 | $96.72 | +3.68% | 2,813,202 |
| Jan 9, 2026 | $91.58 | $93.30 | $89.05 | $93.29 | +1.62% | 1,751,461 |
| Jan 8, 2026 | $90.07 | $94.25 | $90.01 | $91.80 | +1.38% | 2,216,937 |
| Jan 7, 2026 | $90.42 | $92.52 | $89.75 | $90.55 | +0.81% | 1,682,721 |
| Jan 6, 2026 | $85.86 | $91.31 | $85.70 | $89.82 | +7.56% | 2,582,046 |
| Jan 5, 2026 | $83.23 | $85.50 | $83.23 | $83.51 | +0.05% | 1,429,716 |
| Jan 2, 2026 | $82.63 | $83.72 | $81.18 | $83.47 | +2.83% | 1,169,740 |
| Dec 31, 2025 | $79.88 | $81.81 | $79.37 | $81.17 | +1.53% | 1,596,339 |
| Dec 30, 2025 | $81.82 | $82.20 | $79.55 | $79.95 | -2.40% | 2,040,616 |
| Dec 29, 2025 | $82.90 | $83.53 | $80.48 | $81.92 | -2.20% | 1,353,914 |
| Dec 26, 2025 | $84.57 | $85.06 | $83.45 | $83.76 | -1.59% | 916,333 |
| Dec 24, 2025 | $84.98 | $85.56 | $84.24 | $85.11 | +0.19% | 501,336 |
| Dec 23, 2025 | $83.75 | $85.29 | $81.98 | $84.95 | +1.70% | 1,496,579 |
| Dec 22, 2025 | $85.59 | $86.28 | $82.44 | $83.53 | -2.54% | 1,419,700 |
| Dec 19, 2025 | $85.86 | $86.99 | $85.02 | $85.71 | -0.76% | 1,538,009 |
| Dec 18, 2025 | $85.76 | $88.50 | $85.21 | $86.37 | +4.96% | 2,209,651 |
| Dec 17, 2025 | $83.00 | $83.41 | $81.30 | $82.29 | +0.75% | 2,388,582 |
| Dec 16, 2025 | $83.17 | $84.25 | $80.82 | $81.68 | -2.36% | 1,742,856 |
| Dec 15, 2025 | $83.00 | $85.20 | $81.80 | $83.65 | +0.59% | 2,008,467 |
| Dec 12, 2025 | $80.33 | $85.56 | $80.32 | $83.16 | +4.99% | 2,629,569 |
| Dec 11, 2025 | $77.51 | $80.00 | $77.48 | $79.21 | +2.71% | 1,645,640 |
| Dec 10, 2025 | $79.11 | $80.00 | $76.51 | $77.12 | -2.63% | 2,149,045 |
| Dec 9, 2025 | $77.33 | $82.46 | $77.28 | $79.20 | +1.72% | 2,642,037 |
| Dec 8, 2025 | $79.47 | $80.11 | $77.30 | $77.86 | -0.22% | 1,723,674 |
| Dec 5, 2025 | $80.28 | $80.30 | $76.60 | $78.03 | -2.61% | 2,811,596 |
| Dec 4, 2025 | $83.68 | $84.16 | $79.92 | $80.12 | -3.71% | 1,888,130 |
| Dec 3, 2025 | $84.26 | $85.94 | $82.85 | $83.21 | -1.78% | 1,544,792 |
| Dec 2, 2025 | $87.01 | $87.77 | $84.68 | $84.72 | -1.63% | 1,255,800 |
| Dec 1, 2025 | $86.50 | $88.35 | $85.99 | $86.12 | -1.55% | 1,704,709 |
| Nov 28, 2025 | $88.44 | $89.35 | $87.20 | $87.48 | -1.13% | 619,216 |
| Nov 26, 2025 | $87.29 | $90.34 | $87.18 | $88.48 | +1.71% | 1,575,255 |
| Nov 25, 2025 | $84.44 | $89.52 | $84.26 | $86.99 | +0.45% | 2,017,875 |
| Nov 24, 2025 | $88.00 | $89.03 | $85.74 | $86.60 | -1.81% | 1,219,084 |
| Nov 21, 2025 | $83.80 | $89.27 | $83.58 | $88.20 | +5.38% | 1,015,059 |
| Nov 20, 2025 | $84.94 | $87.35 | $83.12 | $83.70 | -0.64% | 1,170,749 |
| Nov 19, 2025 | $86.71 | $87.39 | $83.85 | $84.24 | -2.36% | 793,170 |
| Nov 18, 2025 | $86.19 | $87.04 | $84.91 | $86.28 | -0.95% | 869,166 |
| Nov 17, 2025 | $90.61 | $91.43 | $85.97 | $87.11 | -3.79% | 1,261,220 |
| Nov 14, 2025 | $91.26 | $92.79 | $89.00 | $90.54 | +0.33% | 1,202,633 |
| Nov 13, 2025 | $93.91 | $94.82 | $90.15 | $90.24 | -3.65% | 1,000,839 |
| Nov 12, 2025 | $93.23 | $96.28 | $92.74 | $93.66 | +1.42% | 1,193,952 |
| Nov 11, 2025 | $93.37 | $93.69 | $90.94 | $92.35 | -1.68% | 784,117 |
| Nov 10, 2025 | $92.66 | $94.90 | $92.66 | $93.93 | +3.10% | 1,200,038 |
| Nov 7, 2025 | $91.46 | $92.43 | $89.06 | $91.11 | -0.87% | 1,131,882 |
| Nov 6, 2025 | $94.87 | $95.45 | $91.71 | $91.91 | -3.99% | 963,314 |
| Nov 5, 2025 | $94.68 | $96.75 | $92.13 | $95.73 | +1.37% | 1,045,970 |
| Nov 4, 2025 | $92.46 | $96.52 | $91.98 | $94.44 | +0.97% | 1,537,374 |
| Nov 3, 2025 | $97.00 | $97.80 | $93.22 | $93.53 | -3.09% | 1,572,080 |
| Oct 31, 2025 | $91.53 | $97.40 | $90.73 | $96.51 | +5.61% | 2,256,502 |
| Oct 30, 2025 | $92.23 | $95.21 | $85.27 | $91.38 | +1.75% | 3,619,980 |
| Oct 29, 2025 | $90.42 | $92.39 | $89.10 | $89.81 | -1.50% | 2,234,887 |
| Oct 28, 2025 | $92.89 | $93.65 | $91.13 | $91.18 | -2.32% | 1,307,288 |
| Oct 27, 2025 | $93.06 | $94.94 | $92.59 | $93.35 | +1.63% | 1,311,290 |
| Oct 24, 2025 | $92.19 | $93.09 | $91.75 | $91.85 | +0.47% | 1,335,309 |
| Oct 23, 2025 | $90.50 | $91.85 | $88.73 | $91.42 | +0.55% | 1,799,323 |
| Oct 22, 2025 | $92.76 | $93.50 | $90.83 | $90.92 | -2.77% | 1,237,294 |
| Oct 21, 2025 | $91.61 | $93.68 | $91.00 | $93.51 | +0.98% | 846,740 |
| Oct 20, 2025 | $93.48 | $94.68 | $91.14 | $92.60 | – | 899,285 |
Seasonality
SHAK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.3% | 5.1% | -7.3% | 6.2% | 2.8% | 2.1% | 0.3% | 4.4% | -5.0% | 3.6% | 2.0% | -2.6% |
| Months up | 7 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 9.1% | 8.4% | -7.9% | 15.8% | -37.2% | -12.9% | 12.0% | 9.8% | -14.8% | 20.1% | ||
| 2025 | -9.0% | -8.1% | -18.8% | -0.5% | 47.9% | 8.3% | -14.4% | -11.9% | -11.7% | 3.1% | -9.4% | -7.2% |
| 2024 | 1.9% | 40.7% | -2.2% | 1.7% | -10.4% | -5.2% | -2.6% | 13.5% | 3.8% | 17.9% | 9.9% | -2.9% |
| 2023 | 37.0% | -1.9% | -0.5% | -1.2% | 20.7% | 17.5% | -0.1% | -9.9% | -17.0% | -3.5% | 8.1% | 22.4% |
| 2022 | -8.4% | 13.1% | -9.1% | -14.8% | -15.9% | -18.8% | 30.3% | -7.4% | -5.6% | 23.5% | -5.3% | -21.0% |
| 2021 | 33.8% | 4.5% | -4.8% | -3.6% | -13.6% | 13.9% | -6.1% | -13.7% | -9.6% | -11.8% | 5.5% | -1.1% |
| 2020 | 13.2% | -11.9% | -36.5% | 44.4% | 1.9% | -4.6% | -8.4% | 40.6% | -5.5% | 4.7% | 20.9% | 3.8% |
| 2019 | 5.2% | 15.5% | 7.3% | 3.6% | 0.1% | 17.7% | 3.4% | 32.8% | -1.1% | -16.1% | -24.7% | -3.9% |
| 2018 | 1.2% | -10.8% | 6.8% | 14.4% | 25.2% | 11.0% | -5.8% | -3.0% | 4.2% | -16.1% | 5.0% | -18.2% |
| 2017 | -1.3% | 1.5% | -6.8% | 1.6% | 9.1% | -5.8% | -5.4% | -6.3% | 7.5% | 14.2% | 8.3% | 5.1% |