Range Low Price High Price Comment
30 days $51.60 $65.74 Monday, 22nd Jun 2026 SHAK stock ended at $55.71. This is 5.70% less than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 5.08% from a day low at $55.53 to a day high of $58.35.
90 days $51.60 $106.68
52 weeks $51.60 $144.65

Historical Shake Shack Inc prices

Date Open High Low Close Volume
Jun 22, 2026 $57.50 $58.35 $55.53 $55.71 1 348 304
Jun 18, 2026 $59.43 $60.19 $58.20 $59.08 1 815 555
Jun 17, 2026 $59.81 $61.70 $58.26 $58.79 1 832 451
Jun 16, 2026 $58.65 $61.74 $58.65 $60.42 2 334 255
Jun 15, 2026 $58.37 $59.42 $57.40 $58.40 2 350 166
Jun 12, 2026 $58.01 $59.05 $56.50 $58.22 1 627 447
Jun 11, 2026 $54.19 $58.56 $53.45 $58.33 2 613 064
Jun 10, 2026 $52.93 $55.37 $52.79 $54.48 1 961 626
Jun 09, 2026 $52.96 $55.80 $52.56 $53.78 1 983 850
Jun 08, 2026 $52.89 $54.15 $51.60 $52.96 2 549 580
Jun 05, 2026 $54.16 $54.50 $52.29 $52.34 3 261 586
Jun 04, 2026 $56.25 $57.31 $53.07 $53.36 2 767 625
Jun 03, 2026 $56.08 $56.08 $53.86 $55.53 3 044 500
Jun 02, 2026 $56.47 $58.00 $54.71 $57.01 6 777 648
Jun 01, 2026 $63.91 $64.47 $61.90 $62.22 2 006 600
May 29, 2026 $62.25 $65.74 $62.22 $64.31 1 577 150
May 28, 2026 $64.00 $64.00 $62.04 $62.13 2 459 304
May 27, 2026 $62.36 $65.64 $61.98 $64.38 3 760 109
May 26, 2026 $62.74 $63.72 $61.28 $61.82 1 696 582
May 22, 2026 $62.83 $63.40 $61.83 $62.72 1 490 829
May 21, 2026 $62.13 $63.90 $61.27 $62.83 1 982 112
May 20, 2026 $64.10 $64.10 $60.93 $63.47 2 028 403
May 19, 2026 $61.80 $64.47 $61.41 $64.12 3 081 612
May 18, 2026 $59.90 $61.47 $59.49 $59.69 2 136 575
May 15, 2026 $60.89 $62.02 $59.93 $60.41 2 728 245

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SHAK stock historical prices to predict future price movements?
Trend Analysis: Examine the SHAK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SHAK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SHAKE SHACK INC
Shake Shack
Shake Shack Inc. owns, operates, and licenses Shake Shack restaurants (Shacks) in the United States and internationally. Its Shacks offers hamburgers, hot dogs, chicken, crinkle cut fries, shakes, frozen custard, beer, wine, and other products. As of December 29, 2021, it operated 369 Shacks, including 218 domestic company-operated Shacks, 25 domestic licensed Shacks, and 126 international licensed Shacks. Shake Shack Inc. was founded in 2001 and...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE