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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $58.81 | $72.89 | $58.81 | $70.48 | +20.11% | 28,072,911 |
| Sep 2026 | $67.29 | $71.78 | $54.73 | $58.68 | -14.82% | 31,094,806 |
| Aug 2026 | $63.82 | $76.41 | $63.71 | $68.89 | +9.78% | 34,298,969 |
| Jul 2026 | $56.58 | $64.36 | $52.12 | $62.75 | +12.01% | 39,806,731 |
| Jun 2026 | $63.91 | $64.47 | $51.60 | $56.02 | -12.89% | 50,260,136 |
| May 2026 | $103.22 | $103.22 | $59.49 | $64.31 | -37.23% | 64,517,527 |
| Apr 2026 | $90.50 | $106.84 | $86.65 | $102.46 | +15.81% | 21,511,402 |
| Mar 2026 | $94.00 | $101.00 | $79.91 | $88.47 | -7.85% | 29,345,587 |
| Feb 2026 | $89.87 | $107.46 | $86.91 | $96.01 | +8.40% | 29,297,704 |
| Jan 2026 | $82.63 | $102.96 | $81.18 | $88.57 | +9.12% | 33,093,125 |
| Dec 2025 | $86.50 | $88.50 | $76.51 | $81.17 | -7.21% | 39,207,374 |
| Nov 2025 | $97.00 | $97.80 | $83.12 | $87.48 | -9.36% | 22,172,993 |
| Oct 2025 | $93.12 | $97.40 | $85.27 | $96.51 | +3.10% | 31,750,767 |
| Sep 2025 | $104.80 | $106.68 | $91.85 | $93.61 | -11.69% | 25,717,794 |
| Aug 2025 | $118.19 | $118.57 | $99.83 | $106.00 | -11.92% | 29,019,110 |
| Jul 2025 | $138.91 | $144.65 | $113.01 | $120.34 | -14.41% | 31,277,550 |
| Jun 2025 | $126.52 | $141.06 | $123.04 | $140.60 | +8.33% | 26,064,835 |
| May 2025 | $93.53 | $130.61 | $87.00 | $129.79 | +47.93% | 36,758,427 |
| Apr 2025 | $90.22 | $97.31 | $72.93 | $87.74 | -0.49% | 32,679,453 |
| Mar 2025 | $109.09 | $109.67 | $81.31 | $88.17 | -18.81% | 28,367,519 |
| Feb 2025 | $115.76 | $129.00 | $105.25 | $108.60 | -8.07% | 31,837,601 |
| Jan 2025 | $130.50 | $138.45 | $113.80 | $118.13 | -8.99% | 25,277,597 |
| Dec 2024 | $133.91 | $139.89 | $125.00 | $129.80 | -2.94% | 14,776,528 |
| Nov 2024 | $121.30 | $134.90 | $115.25 | $133.73 | +9.91% | 17,605,410 |
| Oct 2024 | $101.46 | $130.20 | $100.71 | $121.67 | +17.89% | 24,769,894 |
| Sep 2024 | $98.50 | $110.05 | $92.66 | $103.21 | +3.82% | 15,479,774 |
| Aug 2024 | $103.27 | $111.17 | $89.17 | $99.41 | +13.46% | 24,471,675 |
| Jul 2024 | $91.08 | $92.50 | $77.50 | $87.62 | -2.64% | 23,164,389 |
| Jun 2024 | $94.90 | $96.67 | $86.89 | $90.00 | -5.15% | 15,458,926 |
| May 2024 | $105.03 | $111.29 | $91.33 | $94.89 | -10.35% | 17,660,673 |
| Apr 2024 | $105.00 | $107.35 | $92.93 | $105.85 | +1.75% | 15,083,099 |
| Mar 2024 | $106.34 | $110.90 | $99.15 | $104.03 | -2.15% | 19,006,035 |
| Feb 2024 | $76.11 | $107.41 | $73.76 | $106.32 | +40.71% | 24,694,687 |
| Jan 2024 | $73.15 | $78.95 | $64.16 | $75.56 | +1.94% | 19,187,377 |
| Dec 2023 | $60.26 | $76.74 | $59.94 | $74.12 | +22.39% | 16,921,733 |
| Nov 2023 | $56.19 | $63.18 | $54.06 | $60.56 | +8.07% | 16,240,226 |
| Oct 2023 | $57.94 | $59.31 | $52.79 | $56.04 | -3.50% | 16,686,567 |
| Sep 2023 | $70.28 | $70.86 | $56.22 | $58.07 | -17.04% | 16,262,480 |
| Aug 2023 | $77.03 | $80.49 | $67.89 | $70.00 | -9.86% | 17,351,822 |
| Jul 2023 | $77.92 | $80.58 | $75.56 | $77.66 | -0.08% | 11,811,182 |
| Jun 2023 | $66.17 | $79.33 | $65.27 | $77.72 | +17.46% | 16,406,406 |
| May 2023 | $54.47 | $71.94 | $52.64 | $66.17 | +20.73% | 25,423,397 |
| Apr 2023 | $55.34 | $58.19 | $53.08 | $54.81 | -1.23% | 11,849,283 |
| Mar 2023 | $56.13 | $59.50 | $52.01 | $55.49 | -0.54% | 18,228,146 |
| Feb 2023 | $56.80 | $61.39 | $53.51 | $55.79 | -1.92% | 19,404,237 |
| Jan 2023 | $42.54 | $58.61 | $40.90 | $56.88 | +36.96% | 19,149,775 |
| Dec 2022 | $52.66 | $53.26 | $40.83 | $41.53 | -21.05% | 13,164,632 |
| Nov 2022 | $56.52 | $56.83 | $43.51 | $52.60 | -5.34% | 17,103,595 |
| Oct 2022 | $45.57 | $56.81 | $44.51 | $55.57 | +23.54% | 18,046,866 |
| Sep 2022 | $47.10 | $51.50 | $43.85 | $44.98 | -5.62% | 16,862,978 |
| Aug 2022 | $50.68 | $54.88 | $46.00 | $47.66 | -7.38% | 19,357,724 |
| Jul 2022 | $39.50 | $51.47 | $38.69 | $51.46 | +30.34% | 17,701,700 |
| Jun 2022 | $49.28 | $49.28 | $37.72 | $39.48 | -18.85% | 14,737,273 |
| May 2022 | $58.67 | $60.48 | $40.34 | $48.65 | -15.87% | 24,435,444 |
| Apr 2022 | $68.51 | $70.82 | $57.64 | $57.83 | -14.83% | 16,370,904 |
| Mar 2022 | $74.65 | $75.76 | $59.41 | $67.90 | -9.13% | 18,606,227 |
| Feb 2022 | $66.70 | $79.25 | $61.69 | $74.72 | +13.09% | 19,676,981 |
| Jan 2022 | $73.60 | $79.62 | $58.19 | $66.07 | -8.44% | 21,165,546 |
| Dec 2021 | $74.94 | $81.83 | $66.26 | $72.16 | -1.14% | 15,973,767 |
| Nov 2021 | $71.61 | $100.85 | $70.74 | $72.99 | +5.52% | 27,866,343 |
| Oct 2021 | $79.31 | $82.16 | $68.23 | $69.17 | -11.84% | 15,993,846 |
| Sep 2021 | $86.75 | $89.45 | $77.59 | $78.46 | -9.56% | 13,104,555 |
| Aug 2021 | $101.29 | $101.89 | $82.87 | $86.75 | -13.72% | 13,684,833 |
| Jul 2021 | $108.00 | $109.88 | $87.18 | $100.54 | -6.05% | 13,168,135 |
| Jun 2021 | $94.11 | $111.49 | $88.40 | $107.02 | +13.88% | 20,511,079 |
| May 2021 | $109.21 | $110.40 | $78.00 | $93.98 | -13.58% | 27,783,507 |
| Apr 2021 | $114.89 | $120.23 | $104.47 | $108.75 | -3.56% | 10,225,170 |
| Mar 2021 | $118.66 | $130.00 | $103.45 | $112.77 | -4.82% | 17,377,212 |
| Feb 2021 | $112.78 | $132.50 | $107.28 | $118.48 | +4.46% | 13,742,540 |
| Jan 2021 | $85.00 | $138.38 | $82.16 | $113.42 | +33.78% | 22,869,276 |
| Dec 2020 | $82.48 | $91.99 | $79.46 | $84.78 | +3.82% | 13,653,254 |
| Nov 2020 | $67.70 | $86.99 | $64.02 | $81.66 | +20.94% | 17,026,547 |
| Oct 2020 | $65.02 | $75.42 | $63.77 | $67.52 | +4.71% | 18,745,908 |
| Sep 2020 | $67.74 | $72.49 | $63.49 | $64.48 | -5.52% | 22,963,198 |
| Aug 2020 | $47.94 | $68.76 | $47.52 | $68.25 | +40.58% | 30,593,895 |
| Jul 2020 | $53.26 | $56.30 | $47.12 | $48.55 | -8.36% | 32,147,191 |
| Jun 2020 | $55.21 | $63.80 | $48.78 | $52.98 | -4.63% | 33,319,649 |
| May 2020 | $52.77 | $58.09 | $45.51 | $55.55 | +1.91% | 33,153,923 |
| Apr 2020 | $36.00 | $57.10 | $30.57 | $54.51 | +44.44% | 53,188,376 |
| Mar 2020 | $59.33 | $59.33 | $30.01 | $37.74 | -36.51% | 52,833,223 |
| Feb 2020 | $67.51 | $78.48 | $57.83 | $59.44 | -11.88% | 40,523,555 |
| Jan 2020 | $59.89 | $72.84 | $58.85 | $67.45 | +13.23% | 50,659,327 |
| Dec 2019 | $62.00 | $62.92 | $57.47 | $59.57 | -3.89% | 23,648,579 |
| Nov 2019 | $82.50 | $85.43 | $58.33 | $61.98 | -24.67% | 48,482,171 |
| Oct 2019 | $97.41 | $97.93 | $80.86 | $82.28 | -16.08% | 15,146,065 |
| Sep 2019 | $99.02 | $105.84 | $94.39 | $98.04 | -1.13% | 18,390,209 |
| Aug 2019 | $75.14 | $100.90 | $72.42 | $99.16 | +32.82% | 30,715,139 |
| Jul 2019 | $72.77 | $76.49 | $68.10 | $74.66 | +3.41% | 14,400,460 |
| Jun 2019 | $61.18 | $72.40 | $58.51 | $72.20 | +17.69% | 12,518,589 |
| May 2019 | $61.30 | $67.02 | $56.63 | $61.35 | +0.08% | 21,638,296 |
| Apr 2019 | $59.60 | $62.40 | $57.21 | $61.30 | +3.63% | 9,769,023 |
| Mar 2019 | $55.08 | $59.16 | $50.77 | $59.15 | +7.27% | 12,819,275 |
| Feb 2019 | $47.89 | $55.57 | $47.51 | $55.14 | +15.45% | 13,895,688 |
| Jan 2019 | $44.66 | $51.61 | $43.18 | $47.76 | +5.15% | 14,447,049 |
| Dec 2018 | $55.55 | $55.98 | $40.67 | $45.42 | -18.24% | 13,011,504 |
| Nov 2018 | $53.23 | $55.77 | $46.31 | $55.55 | +5.03% | 20,645,407 |
| Oct 2018 | $62.99 | $63.32 | $49.23 | $52.89 | -16.06% | 14,986,775 |
| Sep 2018 | $60.49 | $63.47 | $56.19 | $63.01 | +4.23% | 13,138,673 |
| Aug 2018 | $61.93 | $64.59 | $55.10 | $60.45 | -3.02% | 21,843,687 |
| Jul 2018 | $66.12 | $70.12 | $59.75 | $62.33 | -5.82% | 19,656,829 |
| Jun 2018 | $60.00 | $69.96 | $59.32 | $66.18 | +11.00% | 20,255,393 |
| May 2018 | $47.27 | $62.54 | $46.00 | $59.62 | +25.23% | 31,420,730 |
| Apr 2018 | $41.34 | $48.21 | $40.48 | $47.61 | +14.36% | 11,580,892 |
| Mar 2018 | $38.87 | $42.99 | $37.95 | $41.63 | +6.77% | 11,707,458 |
| Feb 2018 | $43.49 | $43.49 | $36.58 | $38.99 | -10.80% | 27,049,278 |
| Jan 2018 | $43.37 | $47.39 | $42.26 | $43.71 | +1.18% | 14,732,969 |
| Dec 2017 | $41.00 | $46.90 | $39.55 | $43.20 | +5.11% | 14,820,096 |
| Nov 2017 | $37.88 | $41.24 | $35.43 | $41.10 | +8.27% | 15,456,491 |
| Oct 2017 | $33.13 | $38.27 | $32.70 | $37.96 | +14.23% | 12,106,074 |
| Sep 2017 | $31.00 | $34.00 | $30.12 | $33.23 | +7.47% | 12,546,962 |
| Aug 2017 | $33.28 | $34.23 | $30.31 | $30.92 | -6.33% | 17,106,365 |
| Jul 2017 | $35.05 | $35.68 | $32.67 | $33.01 | -5.36% | 8,782,021 |
| Jun 2017 | $37.24 | $39.57 | $34.60 | $34.88 | -5.78% | 14,695,496 |
| May 2017 | $34.01 | $38.28 | $32.40 | $37.02 | +9.07% | 25,289,155 |
| Apr 2017 | $33.49 | $34.74 | $32.07 | $33.94 | +1.62% | 8,944,339 |
| Mar 2017 | $36.10 | $36.75 | $30.36 | $33.40 | -6.78% | 19,817,683 |
| Feb 2017 | $35.34 | $37.65 | $34.39 | $35.83 | +1.47% | 10,947,733 |
| Jan 2017 | $36.16 | $39.70 | $34.26 | $35.31 | -1.34% | 19,571,876 |
| Dec 2016 | $36.83 | $39.37 | $34.77 | $35.79 | -2.96% | 12,669,729 |
| Nov 2016 | $31.89 | $39.51 | $31.50 | $36.88 | +15.65% | 18,760,973 |
| Oct 2016 | $34.67 | $34.97 | $30.90 | $31.89 | -8.02% | 10,736,917 |
| Sep 2016 | $35.30 | $37.15 | $33.76 | $34.67 | -1.78% | 16,493,000 |
| Aug 2016 | $40.02 | $42.94 | $34.93 | $35.30 | -11.77% | 29,250,200 |
| Jul 2016 | $36.31 | $41.48 | $35.45 | $40.01 | +9.83% | 15,610,000 |
| Jun 2016 | $38.00 | $38.74 | $33.34 | $36.43 | -4.88% | 21,103,700 |
| May 2016 | $36.50 | $38.55 | $33.10 | $38.30 | +4.87% | 25,734,300 |
| Apr 2016 | $36.85 | $38.96 | $35.23 | $36.52 | -2.14% | 13,132,700 |
| Mar 2016 | $42.25 | $43.99 | $32.25 | $37.32 | -10.35% | 26,379,700 |
| Feb 2016 | $34.03 | $42.91 | $31.60 | $41.63 | +20.39% | 10,756,300 |
| Jan 2016 | $38.50 | $39.10 | $30.00 | $34.58 | -12.68% | 14,483,200 |
| Dec 2015 | $46.00 | $47.00 | $37.60 | $39.60 | -13.82% | 13,739,400 |
| Nov 2015 | $45.99 | $53.50 | $39.91 | $45.95 | +0.83% | 17,470,600 |
| Oct 2015 | $47.25 | $51.25 | $41.00 | $45.57 | -3.86% | 11,316,800 |
| Sep 2015 | $48.19 | $56.69 | $46.35 | $47.40 | -5.09% | 12,921,200 |
| Aug 2015 | $68.49 | $75.90 | $41.50 | $49.94 | -26.61% | 33,829,700 |
| Jul 2015 | $60.75 | $69.64 | $48.21 | $68.05 | +12.91% | 14,817,600 |
| Jun 2015 | $80.25 | $82.50 | $59.72 | $60.27 | -27.22% | 12,190,900 |
| May 2015 | $69.60 | $96.75 | $61.50 | $82.81 | +20.45% | 31,617,300 |
| Apr 2015 | $49.80 | $71.67 | $47.50 | $68.75 | +37.36% | 13,941,500 |
| Mar 2015 | $43.50 | $51.20 | $42.08 | $50.05 | +15.99% | 16,105,500 |
| Feb 2015 | $45.63 | $46.41 | $38.64 | $43.15 | -5.99% | 14,307,000 |
| Jan 2015 | $47.00 | $52.50 | $45.12 | $45.90 | – | 16,264,900 |
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% |