Shake Shack Inc.
SHAKNYSEConsumer Cyclical● Active
$52.96
+$0.62(+1.18%)
Market Cap$2.1B
P/E Ratio—
52W High$144.65
52W Low$51.6
Shake Shack Inc.（SHAK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
shak · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$144.65
Jul 10, 2025
-63.4% from here
5-Year Low5Y
$37.72
Jun 16, 2022
+40.4% from low
IPO Priceadj.
$45.90
Jan 30, 2015
+15.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SHAK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $52.89 | $54.15 | $51.60 | $53.67 | $53.67 | 1.7M | +1.47% |
| Jun 5, 2026 | $54.16 | $54.50 | $52.29 | $52.34 | $52.34 | 3.3M | -3.36% |
| Jun 4, 2026 | $56.25 | $57.31 | $53.07 | $53.36 | $53.36 | 2.8M | -5.14% |
| Jun 3, 2026 | $56.08 | $56.08 | $53.86 | $55.53 | $55.53 | 3.0M | -0.98% |
| Jun 2, 2026 | $56.47 | $58.00 | $54.71 | $57.01 | $57.01 | 6.8M | +0.96% |
| Jun 1, 2026 | $63.91 | $64.47 | $61.90 | $62.22 | $62.22 | 2.0M | -2.64% |
| May 29, 2026 | $62.25 | $65.74 | $62.24 | $64.31 | $64.31 | 2.0M | +3.31% |
| May 28, 2026 | $64.00 | $64.00 | $62.04 | $62.13 | $62.13 | 2.5M | -2.92% |
| May 27, 2026 | $62.36 | $65.64 | $61.98 | $64.38 | $64.38 | 4.1M | +3.24% |
| May 26, 2026 | $62.74 | $63.72 | $61.28 | $61.82 | $61.82 | 1.7M | -1.47% |
| May 22, 2026 | $62.83 | $63.40 | $61.83 | $62.72 | $62.72 | 1.5M | -0.18% |
| May 21, 2026 | $62.13 | $63.90 | $61.25 | $62.83 | $62.83 | 2.0M | +1.13% |
| May 20, 2026 | $64.10 | $64.10 | $60.86 | $63.47 | $63.47 | 2.4M | -0.98% |
| May 19, 2026 | $61.80 | $64.47 | $61.41 | $64.12 | $64.12 | 3.2M | +3.75% |
| May 18, 2026 | $59.90 | $61.47 | $59.49 | $59.69 | $59.69 | 2.5M | -0.35% |
| May 15, 2026 | $60.89 | $62.02 | $59.93 | $60.41 | $60.41 | 2.7M | -0.79% |
| May 14, 2026 | $65.10 | $65.36 | $61.68 | $61.88 | $61.88 | 2.4M | -4.95% |
| May 13, 2026 | $65.43 | $66.31 | $63.83 | $63.91 | $63.91 | 1.8M | -2.32% |
| May 12, 2026 | $64.35 | $67.47 | $64.25 | $66.03 | $66.03 | 3.1M | +2.61% |
| May 11, 2026 | $69.51 | $69.70 | $63.51 | $64.50 | $64.50 | 6.4M | -7.21% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SHAK
Jan 1 → Dec 31 · 6 years2026-35.0%$82.63 → $53.67
-35.0%
2025-37.8%$130.50 → $81.17
-37.8%
2024+77.4%$73.15 → $129.80
+77.4%
2023+74.2%$42.54 → $74.12
+74.2%
2022-43.6%$73.60 → $41.53
-43.6%
2021-28.5%$100.89 → $72.16
-28.5%
Best Year2024 · +77.4%
Worst Year2022 · -43.6%
Positive Years2 / 6
Avg Annual Return+1.1%
6Y Total Return-46.8%
6Y CAGR~-10.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in SHAK?
If you invested $1,000 in SHAK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,154
Total Return+15.4%
CAGR~+1.3% / yr
Profit+$154
Based on Jan 30, 2015 · $45.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Shake Shack Inc.（SHAK）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $52.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SHAK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SHAK 历史股价FMP 日线复权 OHLCV