NYSE · SHAK · stock
Shake Shack Inc. (SHAK) stock price history
Every NYSE trading session of Shake Shack Inc. from Jan 30, 2015 to Sep 28, 2026: 2,932 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHAK adjusted close, 2015 to 2026
- $142.03
- All time high, 2025
- $107.46
- 52 week high, $51.60 low
- 2,932
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
SHAK key facts
- Shake Shack Inc. (SHAK) closed at $57.52 on Sep 28, 2026 on NYSE.
- SHAK's all time high close is $142.03, set on Jul 10, 2025; its all time low close is $30.60 on Aug 30, 2017.
- SHAK's 52 week range is $51.60 to $107.46.
- SHAK returned -37.7% over the year to Sep 28, 2026 and -29.6% over five years.
- Over ten years SHAK returned +63%, +5.0% a year compounded.
- SHAK's deepest drawdown was -70.9% from Feb 11, 2021 to Jun 16, 2022.
- DataCedar holds 2,932 daily sessions of SHAK history from Jan 30, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SHAK price chart, 2015 to 2026
SHAK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.7% |
| 3 months | +1.1% |
| 6 months | -29.3% |
| Year to date | -28.1% |
| 1 year | -37.7% |
| 3 years | -1.7% |
| 5 years | -29.6% |
| 10 years | +63.0% |
| Since Jan 30, 2015 | +25.3% |
| Compound annual growth, 11.7 years | +2.0% |
SHAK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $142.03 on Jul 10, 2025
- All time low close
- $30.60 on Aug 30, 2017
- 52 week high
- $107.46 on Feb 26, 2026
- 52 week low
- $51.60 on Jun 8, 2026
- Deepest drawdown
- -70.9% from Feb 11, 2021 to Jun 16, 2022, recovered Nov 6, 2024
- Best single session
- +26.0% on Feb 15, 2024
- Worst single session
- -28.3% on May 7, 2026
- Volatility, 1 year annualised
- 57.7%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2023, +78%
- Worst calendar year
- 2022, -42%
SHAK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jan 30, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $82.63 | $107.46 | $51.60 | $57.52 | -29.1% | 328.7M | 185 |
| 2025 | $130.50 | $144.65 | $72.93 | $81.17 | -37.5% | 358.7M | 250 |
| 2024 | $73.15 | $139.89 | $64.16 | $129.80 | +75.1% | 231.3M | 252 |
| 2023 | $42.54 | $80.58 | $40.90 | $74.12 | +78.5% | 205.7M | 250 |
| 2022 | $73.60 | $79.62 | $37.72 | $41.53 | -42.4% | 217.2M | 251 |
| 2021 | $85.00 | $138.38 | $66.26 | $72.16 | -14.9% | 212.4M | 252 |
| 2020 | $59.89 | $91.99 | $30.01 | $84.78 | +42.3% | 398.7M | 253 |
| 2019 | $44.66 | $105.84 | $43.18 | $59.57 | +31.2% | 233.8M | 252 |
| 2018 | $43.37 | $70.12 | $36.58 | $45.42 | +5.1% | 220.5M | 251 |
| 2017 | $36.16 | $46.90 | $30.12 | $43.20 | +20.7% | 180.3M | 251 |
| 2016 | $38.50 | $43.99 | $30.00 | $35.79 | -9.6% | 215.1M | 252 |
| 2015 | $47.00 | $96.75 | $37.60 | $39.60 | n/a | 208.5M | 233 |
SHAK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $57.52 | -16.5% |
| August 2026 | $68.89 | +9.8% |
| July 2026 | $62.75 | +12.0% |
| June 2026 | $56.02 | -12.9% |
| May 2026 | $64.31 | -37.2% |
| April 2026 | $102.46 | +15.8% |
| March 2026 | $88.47 | -7.9% |
| February 2026 | $96.01 | +8.4% |
| January 2026 | $88.57 | +9.1% |
| December 2025 | $81.17 | -7.2% |
| November 2025 | $87.48 | -9.4% |
| October 2025 | $96.51 | +3.1% |
About the SHAK data
Daily bars. 2,932 sessions from Jan 30, 2015 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 30, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHAK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
SHAK share price history
