Shake Shack Inc. (SHAK) Stock Price History
Historical prices from 2015 to 2026
- 1M
- +3.7%
- 3M
- -40.8%
- YTD
- -34.2%
- 1Y
- -60.9%
- 3Y
- -10.4%
- 5Y
- -12.0%
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
- +15.0%
SHAK Stock Price Trajectory (2015–2026)
As of July 8, 2026, Shake Shack Inc. (SHAK) trades at $54.92, representing a -60.9% return over the past year. The stock has delivered a -47.2% total return over five years (-12.0% 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 -62.0%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers CAVA (-17.3% 1Y), TXRH (+0.6% 1Y), and WING (-47.7% 1Y), SHAK has underperformed the peer group average. Compare SHAK vs CAVA →
SHAK Historical Price Data · from 2015
Rows 1–50 of 2,875| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 54.23 | 55.33 | 52.82 | 54.92 | 2.25M | +1.37% |
| 2026-07-06 | 56.13 | 56.65 | 53.39 | 54.18 | 2.30M | -4.06% |
| 2026-07-02 | 57.30 | 57.69 | 55.36 | 56.47 | 1.02M | -0.56% |
| 2026-07-01 | 56.58 | 57.85 | 55.72 | 56.79 | 1.28M | +1.37% |
| 2026-06-30 | 54.87 | 56.14 | 54.61 | 56.02 | 1.32M | +2.24% |
| 2026-06-29 | 56.01 | 56.36 | 54.51 | 54.79 | 1.72M | -3.66% |
| 2026-06-26 | 54.40 | 56.92 | 54.40 | 56.87 | 906K | +2.99% |
| 2026-06-25 | 55.38 | 55.94 | 54.31 | 55.22 | 1.28M | +0.86% |
| 2026-06-24 | 54.35 | 56.40 | 54.35 | 54.75 | 1.72M | +1.11% |
| 2026-06-23 | 55.17 | 56.15 | 53.59 | 54.15 | 1.45M | -2.80% |
| 2026-06-22 | 57.50 | 58.35 | 55.53 | 55.71 | 1.52M | -5.70% |
| 2026-06-18 | 59.43 | 60.19 | 58.20 | 59.08 | 1.82M | +0.49% |
| 2026-06-17 | 59.81 | 61.70 | 58.26 | 58.79 | 1.81M | -2.70% |
| 2026-06-16 | 58.65 | 61.74 | 58.65 | 60.42 | 2.60M | +3.46% |
| 2026-06-15 | 58.37 | 59.42 | 57.40 | 58.40 | 2.35M | +0.31% |
| 2026-06-12 | 58.01 | 59.05 | 56.50 | 58.22 | 1.86M | -0.19% |
| 2026-06-11 | 54.19 | 58.56 | 53.45 | 58.33 | 2.61M | +7.07% |
| 2026-06-10 | 52.93 | 55.37 | 52.79 | 54.48 | 1.75M | +1.30% |
| 2026-06-09 | 52.96 | 55.80 | 52.55 | 53.78 | 1.98M | +1.55% |
| 2026-06-08 | 52.89 | 54.15 | 51.60 | 52.96 | 2.48M | +1.18% |
| 2026-06-05 | 53.91 | 54.50 | 52.30 | 52.34 | 3.25M | -1.91% |
| 2026-06-04 | 56.25 | 57.30 | 53.07 | 53.36 | 2.72M | -3.91% |
| 2026-06-03 | 56.08 | 56.08 | 53.86 | 55.53 | 3.04M | -2.59% |
| 2026-06-02 | 56.47 | 58.00 | 54.77 | 57.01 | 6.71M | -8.38% |
| 2026-06-01 | 63.76 | 64.47 | 61.90 | 62.22 | 1.97M | -3.25% |
| 2026-05-29 | 62.25 | 65.74 | 62.22 | 64.31 | 1.58M | +3.51% |
| 2026-05-28 | 64.00 | 64.00 | 62.04 | 62.13 | 2.46M | -3.49% |
| 2026-05-27 | 62.35 | 65.64 | 61.98 | 64.38 | 4.11M | +4.14% |
| 2026-05-26 | 62.73 | 63.72 | 61.28 | 61.82 | 1.67M | -1.43% |
| 2026-05-22 | 62.83 | 63.40 | 61.90 | 62.72 | 292K | -0.18% |
| 2026-05-21 | 62.13 | 63.90 | 61.25 | 62.83 | 1.98M | -1.01% |
| 2026-05-20 | 64.10 | 64.10 | 60.93 | 63.47 | 2.33M | -1.01% |
| 2026-05-19 | 61.80 | 64.47 | 61.41 | 64.12 | 3.08M | +7.42% |
| 2026-05-18 | 59.90 | 61.47 | 59.49 | 59.69 | 2.35M | -1.19% |
| 2026-05-15 | 60.89 | 62.02 | 59.93 | 60.41 | 2.60M | -2.38% |
| 2026-05-14 | 65.10 | 65.36 | 61.68 | 61.88 | 2.32M | -3.18% |
| 2026-05-13 | 65.43 | 66.31 | 63.83 | 63.91 | 1.80M | -3.21% |
| 2026-05-12 | 64.35 | 67.47 | 64.25 | 66.03 | 2.73M | +2.37% |
| 2026-05-11 | 69.51 | 69.70 | 63.51 | 64.50 | 6.40M | -8.04% |
| 2026-05-08 | 70.61 | 72.00 | 69.24 | 70.14 | 4.99M | +1.29% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -60.9% over the past year, below its 5-year annualized CAGR of -12.0%. 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 -60.9% 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.