NYSE - Delayed Quote • USD
Shake Shack Inc. (SHAK)
At close: April 26 at 4:02 PM EDT
After hours: April 26 at 7:43 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 102.91 | 105.81 | 101.87 | 104.88 | 104.88 | 1,190,000 |
Apr 25, 2024 | 98.11 | 101.80 | 97.08 | 101.38 | 101.38 | 717,900 |
Apr 24, 2024 | 100.01 | 101.19 | 99.17 | 99.54 | 99.54 | 524,600 |
Apr 23, 2024 | 96.00 | 100.50 | 95.97 | 99.99 | 99.99 | 684,900 |
Apr 22, 2024 | 94.64 | 95.56 | 92.93 | 95.40 | 95.40 | 607,700 |
Apr 19, 2024 | 94.28 | 96.94 | 93.77 | 94.40 | 94.40 | 685,200 |
Apr 18, 2024 | 95.79 | 97.37 | 95.05 | 95.23 | 95.23 | 454,700 |
Apr 17, 2024 | 97.56 | 97.57 | 93.46 | 94.91 | 94.91 | 741,400 |
Apr 16, 2024 | 96.16 | 97.03 | 94.55 | 96.53 | 96.53 | 578,800 |
Apr 15, 2024 | 97.72 | 99.99 | 96.58 | 97.07 | 97.07 | 586,300 |
Apr 12, 2024 | 99.21 | 99.40 | 96.78 | 97.21 | 97.21 | 481,000 |
Apr 11, 2024 | 99.14 | 99.50 | 98.13 | 99.44 | 99.44 | 475,600 |
Apr 10, 2024 | 95.88 | 99.28 | 94.67 | 98.68 | 98.68 | 873,400 |
Apr 9, 2024 | 102.16 | 102.32 | 98.30 | 98.51 | 98.51 | 796,300 |
Apr 8, 2024 | 102.00 | 103.17 | 101.64 | 102.49 | 102.49 | 472,600 |
Apr 5, 2024 | 100.28 | 101.98 | 100.14 | 101.24 | 101.24 | 601,900 |
Apr 4, 2024 | 103.07 | 104.19 | 100.00 | 100.33 | 100.33 | 614,200 |
Apr 3, 2024 | 103.08 | 104.89 | 102.19 | 102.40 | 102.40 | 544,300 |
Apr 2, 2024 | 104.25 | 104.39 | 102.75 | 103.40 | 103.40 | 1,150,300 |
Apr 1, 2024 | 105.00 | 107.35 | 104.61 | 106.45 | 106.45 | 776,600 |
Mar 28, 2024 | 104.74 | 108.02 | 103.86 | 104.03 | 104.03 | 847,100 |
Mar 27, 2024 | 103.21 | 104.84 | 102.01 | 104.28 | 104.28 | 914,500 |
Mar 26, 2024 | 103.71 | 105.50 | 102.29 | 102.38 | 102.38 | 982,600 |
Mar 25, 2024 | 108.35 | 108.52 | 102.24 | 102.82 | 102.82 | 1,352,700 |
Mar 22, 2024 | 109.00 | 110.90 | 107.82 | 109.27 | 109.27 | 917,800 |
Mar 21, 2024 | 104.33 | 110.62 | 103.97 | 108.60 | 108.60 | 1,595,100 |
Mar 20, 2024 | 105.36 | 109.25 | 105.36 | 109.22 | 109.22 | 981,600 |
Mar 19, 2024 | 104.47 | 105.37 | 102.53 | 105.36 | 105.36 | 628,200 |
Mar 18, 2024 | 104.08 | 106.76 | 103.77 | 104.79 | 104.79 | 826,900 |
Mar 15, 2024 | 103.09 | 103.96 | 101.34 | 103.69 | 103.69 | 827,500 |
Mar 14, 2024 | 102.61 | 105.30 | 102.16 | 103.70 | 103.70 | 809,100 |
Mar 13, 2024 | 102.42 | 104.45 | 102.12 | 102.86 | 102.86 | 654,800 |
Mar 12, 2024 | 100.32 | 103.17 | 100.08 | 102.42 | 102.42 | 810,500 |
Mar 11, 2024 | 103.46 | 103.54 | 99.16 | 100.07 | 100.07 | 1,025,500 |
Mar 8, 2024 | 105.11 | 106.54 | 103.05 | 103.63 | 103.63 | 790,800 |
Mar 7, 2024 | 106.73 | 107.20 | 102.63 | 104.44 | 104.44 | 1,579,200 |
Mar 6, 2024 | 101.06 | 101.82 | 99.15 | 100.96 | 100.96 | 575,700 |
Mar 5, 2024 | 103.23 | 103.96 | 99.70 | 100.19 | 100.19 | 1,075,600 |
Mar 4, 2024 | 107.88 | 108.39 | 104.05 | 104.26 | 104.26 | 934,300 |
Mar 1, 2024 | 106.34 | 107.29 | 105.15 | 107.25 | 107.25 | 874,500 |
Feb 29, 2024 | 104.50 | 107.41 | 103.50 | 106.32 | 106.32 | 1,311,600 |
Feb 28, 2024 | 101.66 | 103.57 | 101.01 | 103.30 | 103.30 | 716,900 |
Feb 27, 2024 | 101.13 | 102.52 | 100.07 | 102.14 | 102.14 | 758,000 |
Feb 26, 2024 | 98.57 | 102.82 | 98.14 | 101.13 | 101.13 | 1,070,300 |
Feb 23, 2024 | 97.29 | 100.71 | 97.05 | 98.04 | 98.04 | 941,800 |
Feb 22, 2024 | 96.25 | 98.00 | 94.98 | 97.03 | 97.03 | 1,159,100 |
Feb 21, 2024 | 96.68 | 97.54 | 94.58 | 95.82 | 95.82 | 1,050,600 |
Feb 20, 2024 | 97.50 | 99.13 | 97.00 | 97.57 | 97.57 | 1,151,200 |
Feb 16, 2024 | 98.87 | 99.85 | 95.64 | 98.29 | 98.29 | 1,824,500 |
Feb 15, 2024 | 94.76 | 98.90 | 91.00 | 98.40 | 98.40 | 6,101,200 |
Feb 14, 2024 | 78.33 | 79.04 | 76.30 | 78.07 | 78.07 | 1,378,300 |
Feb 13, 2024 | 77.09 | 78.75 | 75.46 | 77.62 | 77.62 | 1,292,900 |
Feb 12, 2024 | 79.69 | 81.89 | 79.61 | 80.30 | 80.30 | 973,400 |
Feb 9, 2024 | 78.60 | 80.91 | 78.16 | 79.59 | 79.59 | 836,700 |
Feb 8, 2024 | 76.73 | 79.21 | 76.69 | 79.13 | 79.13 | 594,500 |
Feb 7, 2024 | 75.20 | 77.60 | 74.71 | 76.12 | 76.12 | 626,200 |
Feb 6, 2024 | 75.53 | 75.95 | 74.25 | 74.43 | 74.43 | 797,200 |
Feb 5, 2024 | 76.25 | 76.39 | 73.75 | 75.77 | 75.77 | 671,800 |
Feb 2, 2024 | 77.98 | 78.22 | 76.61 | 77.50 | 77.50 | 590,300 |
Feb 1, 2024 | 76.11 | 78.94 | 76.11 | 78.75 | 78.75 | 847,000 |
Jan 31, 2024 | 76.12 | 78.35 | 75.45 | 75.56 | 75.56 | 957,000 |
Jan 30, 2024 | 78.43 | 78.82 | 75.06 | 75.77 | 75.77 | 1,201,200 |
Jan 29, 2024 | 73.78 | 78.95 | 73.75 | 78.70 | 78.70 | 1,252,100 |
Jan 26, 2024 | 73.30 | 74.25 | 72.89 | 73.68 | 73.68 | 813,800 |
Jan 25, 2024 | 72.00 | 73.41 | 71.39 | 73.30 | 73.30 | 1,002,300 |
Jan 24, 2024 | 72.00 | 72.32 | 70.68 | 70.97 | 70.97 | 685,600 |
Jan 23, 2024 | 69.56 | 71.29 | 69.00 | 71.16 | 71.16 | 920,000 |
Jan 22, 2024 | 68.47 | 70.05 | 68.11 | 68.68 | 68.68 | 696,900 |
Jan 19, 2024 | 68.43 | 68.50 | 66.70 | 67.47 | 67.47 | 706,100 |
Jan 18, 2024 | 66.77 | 68.57 | 66.06 | 68.32 | 68.32 | 1,187,500 |
Jan 17, 2024 | 64.80 | 66.15 | 64.16 | 66.09 | 66.09 | 950,500 |
Jan 16, 2024 | 66.00 | 66.23 | 65.21 | 65.23 | 65.23 | 1,065,600 |
Jan 12, 2024 | 67.74 | 67.79 | 65.90 | 65.90 | 65.90 | 718,900 |
Jan 11, 2024 | 68.19 | 68.27 | 67.00 | 67.43 | 67.43 | 1,077,300 |
Jan 10, 2024 | 69.96 | 70.18 | 67.85 | 68.54 | 68.54 | 759,800 |
Jan 9, 2024 | 70.29 | 70.89 | 69.75 | 69.92 | 69.92 | 671,300 |
Jan 8, 2024 | 69.89 | 71.44 | 69.73 | 71.28 | 71.28 | 632,900 |
Jan 5, 2024 | 69.62 | 71.50 | 69.56 | 70.02 | 70.02 | 704,300 |
Jan 4, 2024 | 68.89 | 70.72 | 68.25 | 69.97 | 69.97 | 942,500 |
Jan 3, 2024 | 72.63 | 72.63 | 67.59 | 68.46 | 68.46 | 1,504,900 |
Jan 2, 2024 | 73.15 | 73.65 | 71.75 | 73.31 | 73.31 | 736,100 |
Dec 29, 2023 | 75.12 | 75.58 | 73.89 | 74.12 | 74.12 | 463,200 |
Dec 28, 2023 | 75.66 | 76.05 | 75.14 | 75.49 | 75.49 | 345,400 |
Dec 27, 2023 | 76.50 | 76.74 | 75.46 | 75.94 | 75.94 | 497,900 |
Dec 26, 2023 | 74.37 | 76.46 | 74.00 | 76.44 | 76.44 | 497,500 |
Dec 22, 2023 | 74.06 | 74.73 | 73.31 | 74.28 | 74.28 | 420,000 |
Dec 21, 2023 | 73.93 | 74.20 | 71.92 | 73.74 | 73.74 | 886,400 |
Dec 20, 2023 | 71.91 | 74.75 | 71.80 | 72.61 | 72.61 | 914,300 |
Dec 19, 2023 | 72.28 | 73.29 | 72.06 | 72.68 | 72.68 | 1,063,500 |
Dec 18, 2023 | 72.32 | 73.49 | 71.30 | 71.68 | 71.68 | 841,700 |
Dec 15, 2023 | 73.11 | 73.15 | 71.66 | 72.33 | 72.33 | 1,284,100 |
Dec 14, 2023 | 70.64 | 73.45 | 70.35 | 73.33 | 73.33 | 1,224,000 |
Dec 13, 2023 | 67.56 | 69.50 | 66.21 | 69.18 | 69.18 | 924,600 |
Dec 12, 2023 | 67.22 | 68.33 | 66.70 | 67.42 | 67.42 | 1,224,400 |
Dec 11, 2023 | 62.99 | 67.40 | 62.87 | 66.83 | 66.83 | 2,608,400 |
Dec 8, 2023 | 61.24 | 62.08 | 60.84 | 60.98 | 60.98 | 621,300 |
Dec 7, 2023 | 62.77 | 63.15 | 61.19 | 61.72 | 61.72 | 556,100 |
Dec 6, 2023 | 64.55 | 64.55 | 62.39 | 62.77 | 62.77 | 854,000 |
Dec 5, 2023 | 61.72 | 61.86 | 60.86 | 61.53 | 61.53 | 577,300 |
Dec 4, 2023 | 61.65 | 63.20 | 61.54 | 62.06 | 62.06 | 539,700 |
Dec 1, 2023 | 60.26 | 61.88 | 59.94 | 61.66 | 61.66 | 576,700 |
Nov 30, 2023 | 60.55 | 60.94 | 60.02 | 60.56 | 60.56 | 510,200 |
Nov 29, 2023 | 62.51 | 62.65 | 59.92 | 60.37 | 60.37 | 544,700 |
Nov 28, 2023 | 62.10 | 62.31 | 61.13 | 61.99 | 61.99 | 737,700 |
Nov 27, 2023 | 62.13 | 63.09 | 61.81 | 62.42 | 62.42 | 603,300 |
Nov 24, 2023 | 61.81 | 62.93 | 61.81 | 62.52 | 62.52 | 223,500 |
Nov 22, 2023 | 61.85 | 63.18 | 61.85 | 62.31 | 62.31 | 530,400 |
Nov 21, 2023 | 61.40 | 62.10 | 60.89 | 61.19 | 61.19 | 436,500 |
Nov 20, 2023 | 60.84 | 63.06 | 60.50 | 61.90 | 61.90 | 630,600 |
Nov 17, 2023 | 60.98 | 61.77 | 60.48 | 60.90 | 60.90 | 452,500 |
Nov 16, 2023 | 60.03 | 60.55 | 59.51 | 60.49 | 60.49 | 450,200 |
Nov 15, 2023 | 60.58 | 61.74 | 60.01 | 60.47 | 60.47 | 855,400 |
Nov 14, 2023 | 57.19 | 60.96 | 57.09 | 60.75 | 60.75 | 1,093,000 |
Nov 13, 2023 | 54.97 | 55.84 | 54.56 | 55.52 | 55.52 | 542,800 |
Nov 10, 2023 | 54.76 | 55.43 | 54.06 | 55.03 | 55.03 | 591,400 |
Nov 9, 2023 | 56.47 | 56.49 | 54.53 | 54.84 | 54.84 | 1,042,700 |
Nov 8, 2023 | 57.98 | 57.98 | 56.13 | 56.26 | 56.26 | 571,200 |
Nov 7, 2023 | 57.34 | 58.38 | 56.65 | 57.82 | 57.82 | 761,900 |
Nov 6, 2023 | 59.40 | 59.40 | 57.07 | 57.13 | 57.13 | 845,400 |
Nov 3, 2023 | 56.63 | 60.28 | 56.24 | 59.51 | 59.51 | 1,265,200 |
Nov 2, 2023 | 61.61 | 61.61 | 54.73 | 56.47 | 56.47 | 2,041,500 |
Nov 1, 2023 | 56.19 | 57.56 | 55.62 | 57.27 | 57.27 | 1,508,000 |
Oct 31, 2023 | 55.68 | 56.87 | 55.05 | 56.04 | 56.04 | 724,600 |
Oct 30, 2023 | 55.62 | 56.34 | 54.76 | 55.77 | 55.77 | 922,500 |
Oct 27, 2023 | 55.40 | 56.06 | 54.72 | 54.99 | 54.99 | 658,000 |
Oct 26, 2023 | 55.97 | 56.25 | 54.99 | 55.10 | 55.10 | 597,600 |
Oct 25, 2023 | 56.74 | 57.14 | 55.76 | 56.08 | 56.08 | 847,700 |
Oct 24, 2023 | 56.06 | 57.50 | 56.06 | 56.92 | 56.92 | 664,300 |
Oct 23, 2023 | 54.26 | 56.74 | 53.63 | 55.59 | 55.59 | 903,400 |
Oct 20, 2023 | 55.63 | 55.63 | 54.67 | 54.91 | 54.91 | 769,200 |
Oct 19, 2023 | 55.27 | 57.07 | 55.19 | 55.69 | 55.69 | 716,200 |
Oct 18, 2023 | 55.42 | 55.91 | 55.01 | 55.30 | 55.30 | 547,000 |
Oct 17, 2023 | 53.54 | 56.65 | 53.47 | 56.11 | 56.11 | 784,600 |
Oct 16, 2023 | 53.95 | 54.82 | 53.12 | 53.83 | 53.83 | 724,400 |
Oct 13, 2023 | 54.18 | 54.51 | 52.79 | 53.52 | 53.52 | 793,500 |
Oct 12, 2023 | 57.68 | 57.78 | 54.18 | 54.58 | 54.58 | 806,700 |
Oct 11, 2023 | 56.87 | 58.05 | 56.82 | 57.67 | 57.67 | 737,600 |
Oct 10, 2023 | 55.77 | 57.89 | 55.77 | 56.90 | 56.90 | 601,100 |
Oct 9, 2023 | 55.07 | 55.97 | 53.89 | 55.87 | 55.87 | 630,400 |
Oct 6, 2023 | 55.99 | 57.21 | 55.70 | 56.23 | 56.23 | 913,100 |
Oct 5, 2023 | 57.28 | 57.89 | 55.91 | 56.30 | 56.30 | 749,200 |
Oct 4, 2023 | 56.80 | 58.42 | 56.46 | 57.96 | 57.96 | 754,000 |
Oct 3, 2023 | 58.00 | 58.61 | 55.71 | 56.49 | 56.49 | 1,025,200 |
Oct 2, 2023 | 57.94 | 59.31 | 57.76 | 58.77 | 58.77 | 814,300 |
Sep 29, 2023 | 60.00 | 60.38 | 57.96 | 58.07 | 58.07 | 597,200 |
Sep 28, 2023 | 56.95 | 59.04 | 56.66 | 58.50 | 58.50 | 782,300 |
Sep 27, 2023 | 57.69 | 58.19 | 56.22 | 57.04 | 57.04 | 469,900 |
Sep 26, 2023 | 57.62 | 58.07 | 56.95 | 57.33 | 57.33 | 527,700 |
Sep 25, 2023 | 57.39 | 58.40 | 57.18 | 57.95 | 57.95 | 616,600 |
Sep 22, 2023 | 58.71 | 59.45 | 57.79 | 57.86 | 57.86 | 618,900 |
Sep 21, 2023 | 59.50 | 60.21 | 58.08 | 58.14 | 58.14 | 915,500 |
Sep 20, 2023 | 61.04 | 61.94 | 60.44 | 60.49 | 60.49 | 616,600 |
Sep 19, 2023 | 62.47 | 62.82 | 60.02 | 60.98 | 60.98 | 817,200 |
Sep 18, 2023 | 61.95 | 63.60 | 61.94 | 63.13 | 63.13 | 1,604,200 |
Sep 15, 2023 | 63.72 | 64.60 | 61.59 | 62.08 | 62.08 | 1,600,500 |
Sep 14, 2023 | 61.71 | 62.51 | 60.81 | 62.07 | 62.07 | 927,800 |
Sep 13, 2023 | 61.92 | 62.23 | 61.20 | 61.24 | 61.24 | 689,300 |
Sep 12, 2023 | 62.93 | 63.33 | 61.82 | 62.37 | 62.37 | 663,400 |
Sep 11, 2023 | 65.38 | 65.45 | 62.25 | 63.26 | 63.26 | 1,225,800 |
Sep 8, 2023 | 66.56 | 66.71 | 65.02 | 65.20 | 65.20 | 701,500 |
Sep 7, 2023 | 66.96 | 66.96 | 66.06 | 66.50 | 66.50 | 552,600 |
Sep 6, 2023 | 67.21 | 67.87 | 65.82 | 67.28 | 67.28 | 757,600 |
Sep 5, 2023 | 69.31 | 69.56 | 66.61 | 66.98 | 66.98 | 1,079,600 |
Sep 1, 2023 | 70.28 | 70.86 | 69.67 | 70.07 | 70.07 | 497,000 |
Aug 31, 2023 | 70.89 | 71.23 | 69.74 | 70.00 | 70.00 | 708,200 |
Aug 30, 2023 | 69.19 | 70.39 | 68.76 | 70.38 | 70.38 | 545,000 |
Aug 29, 2023 | 68.83 | 70.38 | 68.83 | 69.86 | 69.86 | 674,600 |
Aug 28, 2023 | 69.92 | 70.82 | 69.02 | 69.18 | 69.18 | 623,600 |
Aug 25, 2023 | 69.80 | 70.76 | 69.30 | 69.92 | 69.92 | 332,200 |
Aug 24, 2023 | 69.68 | 70.25 | 69.07 | 69.97 | 69.97 | 471,200 |
Aug 23, 2023 | 70.68 | 71.67 | 70.19 | 70.31 | 70.31 | 482,000 |
Aug 22, 2023 | 69.00 | 70.67 | 68.46 | 70.66 | 70.66 | 430,100 |
Aug 21, 2023 | 69.39 | 70.34 | 68.48 | 68.59 | 68.59 | 653,000 |
Aug 18, 2023 | 68.29 | 70.34 | 67.89 | 69.36 | 69.36 | 804,600 |
Aug 17, 2023 | 73.67 | 73.67 | 69.10 | 69.28 | 69.28 | 1,201,600 |
Aug 16, 2023 | 75.76 | 76.10 | 73.13 | 73.61 | 73.61 | 857,600 |
Aug 15, 2023 | 76.55 | 77.79 | 76.01 | 76.14 | 76.14 | 503,900 |
Aug 14, 2023 | 75.95 | 77.13 | 75.67 | 76.83 | 76.83 | 470,200 |
Aug 11, 2023 | 75.29 | 76.63 | 75.04 | 76.18 | 76.18 | 437,800 |
Aug 10, 2023 | 75.64 | 77.34 | 74.85 | 75.80 | 75.80 | 808,700 |
Aug 9, 2023 | 78.28 | 78.81 | 75.45 | 75.60 | 75.60 | 586,000 |
Aug 8, 2023 | 79.35 | 80.44 | 77.82 | 79.00 | 79.00 | 522,100 |
Aug 7, 2023 | 79.35 | 80.14 | 78.47 | 79.79 | 79.79 | 756,600 |
Aug 4, 2023 | 77.16 | 80.49 | 75.94 | 78.91 | 78.91 | 1,732,300 |
Aug 3, 2023 | 71.30 | 74.96 | 70.14 | 74.67 | 74.67 | 2,336,900 |
Aug 2, 2023 | 75.97 | 76.91 | 74.85 | 75.03 | 75.03 | 732,000 |
Aug 1, 2023 | 77.03 | 77.50 | 76.26 | 77.16 | 77.16 | 680,400 |
Jul 31, 2023 | 75.99 | 77.70 | 75.86 | 77.66 | 77.66 | 617,600 |
Jul 28, 2023 | 77.65 | 77.65 | 75.76 | 75.98 | 75.98 | 516,400 |
Jul 27, 2023 | 77.61 | 78.36 | 75.74 | 76.47 | 76.47 | 763,000 |
Jul 26, 2023 | 76.60 | 78.12 | 76.42 | 78.09 | 78.09 | 526,500 |
Jul 25, 2023 | 76.82 | 77.54 | 76.45 | 76.60 | 76.60 | 531,400 |
Jul 24, 2023 | 78.00 | 78.13 | 76.41 | 77.22 | 77.22 | 463,500 |
Jul 21, 2023 | 79.16 | 79.16 | 77.68 | 77.92 | 77.92 | 375,700 |
Jul 20, 2023 | 78.78 | 79.23 | 77.80 | 78.34 | 78.34 | 734,200 |
Jul 19, 2023 | 80.30 | 80.58 | 78.42 | 79.12 | 79.12 | 679,800 |
Jul 18, 2023 | 79.50 | 80.49 | 78.94 | 79.91 | 79.91 | 562,400 |
Jul 17, 2023 | 78.45 | 79.49 | 78.00 | 78.73 | 78.73 | 459,500 |
Jul 14, 2023 | 78.23 | 79.60 | 77.68 | 78.75 | 78.75 | 562,800 |
Jul 13, 2023 | 79.24 | 80.39 | 78.14 | 78.17 | 78.17 | 507,800 |
Jul 12, 2023 | 79.00 | 79.17 | 76.95 | 78.89 | 78.89 | 685,300 |
Jul 11, 2023 | 77.01 | 78.72 | 77.01 | 78.22 | 78.22 | 890,100 |
Jul 10, 2023 | 76.09 | 77.28 | 75.56 | 76.85 | 76.85 | 521,300 |
Jul 7, 2023 | 77.30 | 78.00 | 76.24 | 76.26 | 76.26 | 676,000 |
Jul 6, 2023 | 76.66 | 77.06 | 76.06 | 76.99 | 76.99 | 540,700 |
Jul 5, 2023 | 77.94 | 77.94 | 76.08 | 77.27 | 77.27 | 854,400 |
Jul 3, 2023 | 77.92 | 78.78 | 77.65 | 78.10 | 78.10 | 341,200 |
Jun 30, 2023 | 77.96 | 79.33 | 77.19 | 77.72 | 77.72 | 773,000 |
Jun 29, 2023 | 77.11 | 78.71 | 76.89 | 77.65 | 77.65 | 755,600 |
Jun 28, 2023 | 74.72 | 76.96 | 74.63 | 76.87 | 76.87 | 534,900 |
Jun 27, 2023 | 73.72 | 75.47 | 73.58 | 74.90 | 74.90 | 502,300 |
Jun 26, 2023 | 73.53 | 74.82 | 71.96 | 73.02 | 73.02 | 714,400 |
Jun 23, 2023 | 74.25 | 75.64 | 73.83 | 73.95 | 73.95 | 771,900 |
Jun 22, 2023 | 74.95 | 76.14 | 73.74 | 75.06 | 75.06 | 955,800 |
Jun 21, 2023 | 73.77 | 76.03 | 73.48 | 75.19 | 75.19 | 1,090,900 |
Jun 20, 2023 | 71.18 | 74.84 | 71.11 | 73.99 | 73.99 | 1,639,300 |
Jun 16, 2023 | 72.50 | 72.78 | 70.71 | 71.13 | 71.13 | 726,700 |
Jun 15, 2023 | 72.53 | 73.11 | 71.42 | 72.13 | 72.13 | 761,000 |
Jun 14, 2023 | 71.04 | 73.28 | 70.40 | 72.74 | 72.74 | 1,256,500 |
Jun 13, 2023 | 68.79 | 70.29 | 68.42 | 70.14 | 70.14 | 543,000 |
Jun 12, 2023 | 68.97 | 69.18 | 68.03 | 68.75 | 68.75 | 745,700 |
Jun 9, 2023 | 69.17 | 69.33 | 68.12 | 68.76 | 68.76 | 400,700 |
Jun 8, 2023 | 69.44 | 70.43 | 68.92 | 69.05 | 69.05 | 469,900 |
Jun 7, 2023 | 70.28 | 71.21 | 69.42 | 70.17 | 70.17 | 942,600 |
Jun 6, 2023 | 68.75 | 70.35 | 68.11 | 70.00 | 70.00 | 671,700 |
Jun 5, 2023 | 67.77 | 69.47 | 67.77 | 68.75 | 68.75 | 595,500 |
Jun 2, 2023 | 68.10 | 68.65 | 67.24 | 68.59 | 68.59 | 788,200 |
Jun 1, 2023 | 66.17 | 67.67 | 65.27 | 67.54 | 67.54 | 765,700 |
May 31, 2023 | 66.32 | 66.75 | 64.28 | 66.17 | 66.17 | 799,800 |
May 30, 2023 | 65.81 | 66.58 | 64.95 | 65.13 | 65.13 | 565,700 |
May 26, 2023 | 65.84 | 66.92 | 65.33 | 65.40 | 65.40 | 447,700 |
May 25, 2023 | 66.13 | 66.13 | 64.66 | 65.90 | 65.90 | 548,700 |
May 24, 2023 | 65.00 | 66.32 | 64.44 | 65.84 | 65.84 | 770,700 |
May 23, 2023 | 66.28 | 66.81 | 65.23 | 65.25 | 65.25 | 889,100 |
May 22, 2023 | 67.00 | 67.49 | 66.20 | 66.67 | 66.67 | 1,127,500 |
May 19, 2023 | 67.64 | 69.19 | 65.89 | 66.69 | 66.69 | 823,800 |
May 18, 2023 | 67.00 | 67.80 | 66.22 | 66.72 | 66.72 | 636,800 |
May 17, 2023 | 67.76 | 68.13 | 66.45 | 67.40 | 67.40 | 690,300 |
May 16, 2023 | 70.08 | 70.97 | 67.21 | 67.24 | 67.24 | 1,160,600 |
May 15, 2023 | 68.50 | 71.93 | 68.09 | 70.30 | 70.30 | 2,889,600 |
May 12, 2023 | 66.48 | 66.52 | 64.68 | 65.21 | 65.21 | 704,600 |
May 11, 2023 | 66.62 | 66.90 | 65.66 | 66.49 | 66.49 | 583,000 |
May 10, 2023 | 66.73 | 67.50 | 65.39 | 66.38 | 66.38 | 1,084,600 |
May 9, 2023 | 65.93 | 66.83 | 65.29 | 65.96 | 65.96 | 885,400 |
May 8, 2023 | 65.90 | 67.14 | 65.07 | 66.92 | 66.92 | 1,355,700 |
May 5, 2023 | 63.00 | 66.29 | 61.26 | 65.53 | 65.53 | 2,289,400 |
May 4, 2023 | 57.99 | 61.94 | 57.10 | 61.57 | 61.57 | 3,911,900 |
May 3, 2023 | 54.60 | 54.79 | 52.64 | 52.82 | 52.82 | 1,548,000 |
May 2, 2023 | 54.43 | 54.63 | 53.05 | 54.48 | 54.48 | 844,200 |
May 1, 2023 | 54.47 | 55.74 | 54.18 | 54.74 | 54.74 | 863,400 |
Apr 28, 2023 | 53.90 | 54.89 | 53.08 | 54.81 | 54.81 | 579,300 |
Apr 27, 2023 | 54.01 | 54.47 | 53.41 | 54.09 | 54.09 | 387,900 |
Related Tickers
WING Wingstop Inc.
382.56
+3.42%
SG Sweetgreen, Inc.
24.52
+7.73%
DPZ Domino's Pizza, Inc.
499.07
+0.87%
CAVA CAVA Group, Inc.
69.16
+10.50%
QSR Restaurant Brands International Inc.
73.82
+1.03%
PZZA Papa John's International, Inc.
63.10
+0.30%
BROS Dutch Bros Inc.
28.59
-1.04%
TXRH Texas Roadhouse, Inc.
157.46
+0.38%
WEN The Wendy's Company
20.14
+1.61%
PTLO Portillo's Inc.
12.03
+0.25%