Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

55.65

+0.74

(+1.34%)

As of 01:46PM EDT. Market open.

Advertisement

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	55.03	56.67	54.81	55.65	55.65	214,490
Mar 17, 2023	55.70	55.94	53.72	54.91	54.91	1,338,100
Mar 16, 2023	54.96	56.44	54.24	56.22	56.22	832,800
Mar 15, 2023	55.10	56.04	54.25	55.47	55.47	981,500
Mar 14, 2023	56.12	57.28	55.09	55.99	55.99	819,600
Mar 13, 2023	53.42	54.97	52.01	54.48	54.48	1,105,700
Mar 10, 2023	55.64	56.04	54.10	54.53	54.53	951,100
Mar 09, 2023	59.08	59.50	56.00	56.05	56.05	855,400
Mar 08, 2023	58.00	59.09	57.41	59.08	59.08	624,000
Mar 07, 2023	58.11	59.07	57.65	58.02	58.02	801,500
Mar 06, 2023	58.50	58.67	57.03	57.84	57.84	826,600
Mar 03, 2023	57.38	58.29	56.82	58.00	58.00	679,200
Mar 02, 2023	56.75	57.53	55.30	57.23	57.23	584,600
Mar 01, 2023	56.13	57.19	55.12	57.07	57.07	1,025,500
Feb 28, 2023	55.35	56.61	55.19	55.79	55.79	987,500
Feb 27, 2023	56.61	57.01	54.47	55.28	55.28	959,300
Feb 24, 2023	55.36	56.70	55.05	56.54	56.54	1,307,900
Feb 23, 2023	57.96	58.05	55.71	56.60	56.60	1,082,600
Feb 22, 2023	56.12	57.85	55.57	57.82	57.82	984,200
Feb 21, 2023	53.64	55.67	53.51	55.40	55.40	1,218,800
Feb 17, 2023	56.90	56.90	54.11	55.00	55.00	1,437,800
Feb 16, 2023	57.80	58.56	53.63	56.67	56.67	2,398,100
Feb 15, 2023	56.70	59.10	56.32	58.69	58.69	1,069,700
Feb 14, 2023	56.34	57.30	55.18	56.88	56.88	685,500
Feb 13, 2023	56.06	57.10	55.41	56.83	56.83	740,300
Feb 10, 2023	56.31	57.12	55.34	55.49	55.49	938,200
Feb 09, 2023	58.77	59.21	56.69	56.70	56.70	645,500
Feb 08, 2023	58.51	59.01	57.10	57.89	57.89	927,600
Feb 07, 2023	57.45	59.42	56.81	59.07	59.07	586,300
Feb 06, 2023	57.76	58.82	57.21	57.84	57.84	494,800
Feb 03, 2023	59.69	60.30	58.19	58.29	58.29	993,900
Feb 02, 2023	58.74	61.39	58.48	61.00	61.00	1,310,600
Feb 01, 2023	56.80	58.28	55.75	57.87	57.87	634,400
Jan 31, 2023	55.75	57.36	55.53	56.88	56.88	510,000
Jan 30, 2023	55.54	56.04	54.96	55.49	55.49	767,600
Jan 27, 2023	56.14	57.79	55.82	56.52	56.52	473,000
Jan 26, 2023	57.10	58.26	55.65	56.45	56.45	546,900
Jan 25, 2023	54.26	56.75	53.84	56.51	56.51	732,600
Jan 24, 2023	55.27	56.55	54.72	55.23	55.23	480,300
Jan 23, 2023	54.87	56.23	54.00	56.09	56.09	578,600
Jan 20, 2023	55.79	56.05	54.45	54.75	54.75	792,300
Jan 19, 2023	54.08	55.10	53.07	54.90	54.90	775,700
Jan 18, 2023	58.41	58.61	54.10	54.39	54.39	970,400
Jan 17, 2023	54.63	57.81	54.62	57.79	57.79	1,042,000
Jan 13, 2023	55.18	56.62	54.43	56.36	56.36	916,900
Jan 12, 2023	54.43	55.84	53.26	55.09	55.09	1,563,100
Jan 11, 2023	51.87	53.74	51.49	53.72	53.72	1,448,600
Jan 10, 2023	46.85	51.37	46.20	51.09	51.09	2,638,300
Jan 09, 2023	47.13	48.99	46.91	48.08	48.08	1,273,500
Jan 06, 2023	45.95	47.20	45.24	46.43	46.43	1,060,600
Jan 05, 2023	44.14	45.61	43.37	45.49	45.49	748,400
Jan 04, 2023	42.58	44.91	42.40	44.88	44.88	1,047,700
Jan 03, 2023	42.54	42.70	40.90	41.68	41.68	784,000
Dec 30, 2022	41.04	42.01	40.83	41.53	41.53	687,000
Dec 29, 2022	42.99	43.49	41.46	41.60	41.60	822,200
Dec 28, 2022	43.02	43.77	42.36	42.55	42.55	517,700
Dec 27, 2022	44.54	44.86	43.34	43.38	43.38	450,000
Dec 23, 2022	44.70	45.19	44.15	44.89	44.89	329,800
Dec 22, 2022	44.83	45.17	43.81	44.95	44.95	884,000
Dec 21, 2022	46.05	46.91	45.15	45.44	45.44	619,900
Dec 20, 2022	46.19	48.41	46.19	46.80	46.80	604,900
Dec 19, 2022	48.28	48.40	45.94	46.44	46.44	693,500
Dec 16, 2022	47.92	49.02	47.71	48.45	48.45	767,500
Dec 15, 2022	48.59	48.71	47.37	48.36	48.36	568,700
Dec 14, 2022	49.43	50.49	48.86	49.39	49.39	576,500
Dec 13, 2022	51.85	51.85	48.65	49.25	49.25	718,700
Dec 12, 2022	47.12	49.77	47.12	49.75	49.75	755,300
Dec 09, 2022	48.65	49.08	47.12	47.18	47.18	523,800
Dec 08, 2022	48.58	50.16	47.90	48.86	48.86	507,100
Dec 07, 2022	48.95	49.34	48.15	48.31	48.31	530,200
Dec 06, 2022	49.75	50.44	48.33	49.20	49.20	640,500
Dec 05, 2022	51.64	51.85	49.38	49.71	49.71	941,400
Dec 02, 2022	50.86	52.86	50.55	51.93	51.93	523,100
Dec 01, 2022	52.66	53.26	51.36	52.07	52.07	502,700
Nov 30, 2022	51.10	52.67	49.88	52.60	52.60	641,800
Nov 29, 2022	49.75	51.77	49.31	50.85	50.85	1,080,900
Nov 28, 2022	49.02	49.70	48.69	49.56	49.56	630,200
Nov 25, 2022	48.18	49.32	48.03	49.29	49.29	225,000
Nov 23, 2022	47.39	48.38	46.17	48.30	48.30	586,600
Nov 22, 2022	47.73	47.87	46.13	47.39	47.39	748,000
Nov 21, 2022	49.36	49.63	47.57	47.63	47.63	759,200
Nov 18, 2022	51.93	52.17	49.06	49.80	49.80	522,900
Nov 17, 2022	50.39	51.69	49.78	50.74	50.74	433,300
Nov 16, 2022	50.99	51.88	49.95	51.43	51.43	384,700
Nov 15, 2022	52.50	52.97	51.08	51.67	51.67	447,300
Nov 14, 2022	51.24	52.27	50.13	51.27	51.27	528,800
Nov 11, 2022	51.55	52.23	50.02	51.73	51.73	751,200
Nov 10, 2022	48.50	51.07	47.79	51.07	51.07	1,138,400
Nov 09, 2022	44.88	46.33	44.42	46.00	46.00	889,500
Nov 08, 2022	44.51	46.73	43.94	45.66	45.66	946,900
Nov 07, 2022	47.03	47.36	43.51	44.20	44.20	1,376,500
Nov 04, 2022	48.28	49.20	45.51	47.02	47.02	1,327,500
Nov 03, 2022	50.00	50.45	47.43	47.65	47.65	1,552,500
Nov 02, 2022	53.75	54.42	51.67	51.93	51.93	1,221,800
Nov 01, 2022	56.52	56.83	54.04	54.24	54.24	901,400
Oct 31, 2022	55.68	56.69	54.78	55.57	55.57	941,900
Oct 28, 2022	52.75	56.81	52.63	55.82	55.82	1,221,100
Oct 27, 2022	51.93	54.39	51.93	53.00	53.00	1,502,100
Oct 26, 2022	51.76	53.27	50.52	50.54	50.54	862,100
Oct 25, 2022	48.45	51.49	48.45	51.22	51.22	1,042,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,948.79+32.15(+0.82%)

Dow 3032,211.99+350.01(+1.10%)

Nasdaq11,661.76+31.25(+0.27%)

Russell 20001,753.03+27.14(+1.57%)

Crude Oil66.30-0.44(-0.66%)

Gold1,983.50+10.00(+0.51%)

Shake Shack Inc. (SHAK)

S&P 500
3,948.79
+32.15(+0.82%)

Dow 30
32,211.99
+350.01(+1.10%)

Nasdaq
11,661.76
+31.25(+0.27%)

Russell 2000
1,753.03
+27.14(+1.57%)

Crude Oil
66.30
-0.44(-0.66%)

Gold
1,983.50
+10.00(+0.51%)