SHAK (Shake Shack Inc.) historical data
STOCKListed1-minute bars
| Symbol | SHAK |
|---|---|
| Name | Shake Shack Inc. |
| Exchange | NYSE |
| Sector | Consumer Cyclical |
| Industry | Restaurants |
| IPO date | 2015-01-30 |
| History | 2015-02-02 to 2026-10-09 (about 11 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
SHAK last closed at $66.90 on 2026-10-09, -26.5% over the past year and -14.4% over five years. Its deepest fall from a prior high in this history was -70.9%, reached on 2022-06-16.
| Last close | $66.90 (2026-10-09) |
|---|---|
| 1-year change | -26.5% |
| 5-year change | -14.4% |
| Annualized since 2015-02-02 | +3.7% |
| 52-week range | $52.34 – $104.69 |
| Deepest drawdown | -70.9% (2022-06-16) |
| Avg. daily dollar volume (3 months) | $100.9m |
| Daily bars in history | 2,939 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 339 |
|---|---|
| Shares held | 36,898,035 ($2.1bn reported value) |
| Quarter flows | 69 new, 135 added, 92 trimmed, 101 exited; -6,480,854 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("SHAK") on the look-back bundles. Top holders of SHAK · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("SHAK").history(start="2015-02-02", interval="1d")
df.tail()