Shake Shack, Inc. Class A Common Stock (SHAK)

Historical Prices For Shake Shack, Inc. Class A Common Stock (SHAK)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	90.50	91.85	88.73	91.42	1,799,316	91.42
10/22/2025	92.76	93.50	90.83	90.92	1,237,292	90.92
10/21/2025	91.61	93.68	91.00	93.51	846,737	93.51
10/20/2025	93.48	94.68	91.14	92.60	899,285	92.60
10/17/2025	92.83	94.80	92.16	92.19	1,359,309	92.19
10/16/2025	91.37	93.33	91.37	93.26	960,782	93.26
10/15/2025	94.74	96.22	92.10	92.14	994,422	92.14
10/14/2025	89.98	94.07	89.65	93.99	923,020	93.99
10/13/2025	88.50	91.68	88.42	91.40	1,041,625	91.40
10/10/2025	90.89	91.48	86.67	86.76	1,746,998	86.76
10/09/2025	92.10	92.91	90.52	91.02	1,325,997	91.02
10/08/2025	93.33	0.00	93.33	92.38	737,856	92.38
10/07/2025	95.52	95.82	92.56	92.95	1,359,092	92.95
10/06/2025	94.24	96.62	92.22	95.62	1,385,905	95.62
10/03/2025	94.28	97.21	93.81	96.79	1,093,538	96.79
10/02/2025	91.88	94.60	90.62	94.55	1,210,582	94.55
10/01/2025	93.12	93.99	90.98	91.62	762,217	91.62
9/30/2025	94.00	94.32	92.30	93.61	1,158,694	93.61
9/29/2025	93.82	95.79	92.16	94.61	1,453,517	94.61
9/26/2025	93.99	94.55	91.85	92.40	885,888	92.40
9/25/2025	95.07	95.51	93.00	94.21	1,034,747	94.21
9/24/2025	98.50	99.30	94.85	95.28	1,099,121	95.28
9/23/2025	100.42	101.00	98.00	98.01	646,333	98.01
9/22/2025	99.46	101.01	98.71	100.40	978,013	100.40
9/19/2025	99.50	99.78	97.59	99.62	2,098,279	99.62
9/18/2025	99.08	99.66	96.99	98.98	1,247,254	98.98
9/17/2025	99.72	101.59	98.25	98.99	1,351,955	98.99
9/16/2025	100.99	101.46	98.52	99.01	990,540	99.01
9/15/2025	101.76	102.21	100.63	101.14	1,019,687	101.14
9/12/2025	103.48	103.48	99.95	100.77	1,052,411	100.77
9/11/2025	97.72	104.03	96.95	103.97	1,690,351	103.97
9/10/2025	98.33	98.33	96.58	97.48	1,107,373	97.48
9/09/2025	97.29	99.31	95.74	98.33	1,352,142	98.33
9/08/2025	99.99	100.53	97.03	97.59	1,509,341	97.59
9/05/2025	102.02	103.54	99.52	100.18	1,857,279	100.18
9/04/2025	105.17	105.58	101.50	101.87	1,237,448	101.87
9/03/2025	105.40	106.67	104.43	105.18	1,071,474	105.18
9/02/2025	104.80	106.06	104.02	105.59	882,556	105.59
8/29/2025	105.19	106.10	104.38	106.00	1,004,468	106.00
8/28/2025	106.50	107.49	105.23	105.92	1,183,156	105.92
8/27/2025	105.53	107.30	105.53	106.76	824,643	106.76
8/26/2025	104.29	106.66	104.03	105.62	1,402,923	105.62
8/25/2025	103.37	105.44	102.60	104.46	1,071,547	104.46
8/22/2025	101.36	105.24	101.35	103.98	1,160,906	103.98
8/21/2025	102.15	102.25	99.83	100.54	971,700	100.54
8/20/2025	104.78	104.78	101.07	102.64	1,369,352	102.64
8/19/2025	105.41	106.23	103.78	104.52	833,423	104.52
8/18/2025	106.33	106.72	104.71	104.83	829,701	104.83
8/15/2025	106.26	107.23	105.66	106.95	718,213	106.95
8/14/2025	107.00	107.36	104.90	105.64	1,344,295	105.64
8/13/2025	109.43	109.68	105.82	108.11	1,793,368	108.11
8/12/2025	107.39	110.67	106.57	110.32	1,291,681	110.32
8/11/2025	105.75	107.07	104.77	106.13	1,110,665	106.13
8/08/2025	111.76	111.76	105.15	105.60	2,088,735	105.60
8/07/2025	114.26	114.39	110.39	112.16	1,007,838	112.16
8/06/2025	113.99	114.84	111.92	112.97	964,173	112.97
8/05/2025	116.00	117.60	113.88	114.09	2,131,270	114.09
8/04/2025	112.52	115.80	110.80	115.47	2,533,935	115.47
8/01/2025	118.19	118.56	111.00	111.84	3,512,232	111.84
7/31/2025	126.92	127.65	113.01	120.34	10,014,236	120.34
7/30/2025	139.00	142.20	138.63	140.91	1,502,259	140.91
7/29/2025	138.30	138.30	134.75	137.12	1,073,746	137.12
7/28/2025	138.08	139.72	136.33	138.18	1,495,391	138.18
7/25/2025	135.37	137.47	133.85	137.39	951,993	137.39
7/24/2025	135.63	136.42	133.01	133.72	939,962	133.72