stockNYSE: SHAK • 28 Days Updates
Shake Shack Inc. (SHAK)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Shake Shack Inc. (SHAK) is a publicly traded company operating within the Consumer Discretionary sector.
Investor Relations:investors.shakeshack.com
Price & Performance Trajectory
Shake Shack Inc.NYSE: SHAK
Latest Close
$66.90
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSHAK session performance
✓ Latest Close USD
$66.90
Latest session close
+$3.25vs period start
Period Return % % GAIN
+5.11%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$68.08 / $54.73
Period range envelope
$13.35channel spread
Total Volume SHARES
30.42M
Period turnover
Avg: 1.52M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $66.90 | -0.61% | $67.64 | $66.41 | 849.7K |
| Oct 08, 2026 | $67.31 | +4.89% | $68.08 | $63.50 | 2.01M |
| Oct 07, 2026 | $64.17 | -0.68% | $64.74 | $63.60 | 856.5K |
| Oct 06, 2026 | $64.61 | +3.54% | $66.11 | $62.66 | 1.63M |
| Oct 05, 2026 | $62.40 | +2.33% | $62.96 | $60.22 | 1.40M |
| Oct 02, 2026 | $60.98 | +1.31% | $61.30 | $59.62 | 1.11M |
| Sep 30, 2026 | $58.68 | +1.38% | $60.72 | $57.37 | 2.24M |
| Sep 29, 2026 | $57.88 | +0.63% | $58.36 | $56.76 | 2.27M |
| Sep 28, 2026 | $57.52 | +3.55% | $58.23 | $55.54 | 1.75M |
| Sep 25, 2026 | $55.55 | -3.31% | $58.08 | $55.48 | 1.53M |
| Sep 24, 2026 | $57.45 | -1.74% | $59.41 | $56.35 | 1.63M |
| Sep 23, 2026 | $58.47 | +0.65% | $58.82 | $56.25 | 1.51M |
| Sep 22, 2026 | $58.09 | +1.98% | $59.64 | $57.75 | 1.23M |
| Sep 21, 2026 | $56.96 | +3.79% | $57.40 | $55.16 | 1.63M |
| Sep 18, 2026 | $54.88 | -1.77% | $56.50 | $54.73 | 1.69M |
Page 1 of 2