SHAK - Shake Shack Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201858.5059.3958.3258.4758.47646,700
Sep 19, 201857.9758.7657.2558.0958.09476,100
Sep 18, 201856.4658.0256.4657.9457.94421,400
Sep 17, 201857.0357.1856.1956.5156.51747,900
Sep 14, 201857.3157.8356.2257.2057.20605,500
Sep 13, 201857.4158.1056.7257.1557.15553,700
Sep 12, 201858.9959.8957.2357.4957.491,049,700
Sep 11, 201858.4059.1358.0558.8558.85418,900
Sep 10, 201858.0459.2357.7858.5558.55603,200
Sep 07, 201857.6059.0557.4757.9057.90489,000
Sep 06, 201858.8359.3657.7357.9357.93615,300
Sep 05, 201858.3158.8757.3758.8158.81649,500
Sep 04, 201860.4960.6058.6058.7658.76762,500
Aug 31, 201858.6860.4958.6260.4560.451,174,400
Aug 30, 201858.4959.4658.0358.8758.87428,800
Aug 29, 201858.4158.8758.1758.4958.49615,400
Aug 28, 201857.4658.5757.3458.3558.35452,900
Aug 27, 201858.6758.9357.3857.5357.53390,300
Aug 24, 201858.0358.7557.9958.5558.55476,800
Aug 23, 201857.6258.3157.1958.1058.10353,500
Aug 22, 201857.7058.1557.4657.6357.63295,300
Aug 21, 201857.4258.0357.0557.5457.54389,200
Aug 20, 201858.2458.4357.0557.1857.18428,500
Aug 17, 201856.9958.5956.8558.2758.271,015,800
Aug 16, 201858.5259.1056.8257.2357.23848,800
Aug 15, 201858.6359.1356.9258.4458.44707,700
Aug 14, 201857.3859.4657.1758.7958.79852,100
Aug 13, 201856.5757.1056.2156.8156.81415,300
Aug 10, 201856.2056.9355.8556.5856.58484,900
Aug 09, 201856.0957.4255.8256.4756.47518,400
Aug 08, 201856.2056.6255.3155.8055.80864,600
Aug 07, 201857.8657.8656.0256.4956.491,054,700
Aug 06, 201855.7057.6955.1057.5457.541,949,200
Aug 03, 201861.0061.4256.0056.3456.344,961,100
Aug 02, 201861.9564.5961.5063.9463.942,285,800
Aug 01, 201861.9362.6460.6262.2162.21935,200
Jul 31, 201861.8263.0759.7562.3362.331,277,700
Jul 30, 201864.4264.9861.9161.9561.951,184,100
Jul 27, 201864.9765.9963.5464.4264.42674,900
Jul 26, 201865.3665.6464.2964.3964.39559,900
Jul 25, 201865.4066.1665.1465.3265.32540,500
Jul 24, 201868.3468.6264.9665.2365.23808,000
Jul 23, 201867.8368.7767.0568.1968.19481,700
Jul 20, 201868.5370.1267.8467.9767.97737,500
Jul 19, 201868.1569.0167.5968.6168.61634,800
Jul 18, 201866.8268.9666.0568.5368.53921,900
Jul 17, 201865.8467.3465.7466.8666.86739,600
Jul 16, 201864.4765.9964.3865.8565.85708,000
Jul 13, 201863.6964.6663.4264.3464.34837,300
Jul 12, 201864.1464.3463.0363.4763.471,200,000
Jul 11, 201863.3264.2362.6363.8563.851,445,500
Jul 10, 201864.5765.4563.6463.7063.70956,800
Jul 09, 201864.4464.8763.3664.0864.081,124,500
Jul 06, 201865.5666.3664.0064.2664.261,208,800
Jul 05, 201865.5066.4864.3665.2665.261,408,100
Jul 03, 201865.4967.3665.1265.5465.54733,400
Jul 02, 201866.1266.1264.7464.9064.901,471,600
Jun 29, 201867.2967.8066.0866.1866.18617,100
Jun 28, 201867.4168.1666.5167.0767.07744,100
Jun 27, 201867.3569.5666.8068.3968.39885,600
Jun 26, 201867.2868.0566.3667.4467.44688,400
Jun 25, 201868.2268.5066.5266.9766.97883,100
Jun 22, 201869.4869.6668.4568.8568.85954,100
Jun 21, 201869.9269.9268.1069.0069.00647,500
Jun 20, 201869.5069.9668.5369.2269.22834,900
Jun 19, 201867.1169.1067.1168.9868.981,054,600
Jun 18, 201865.0068.0764.8967.7867.78979,800
Jun 15, 201865.1265.8564.7865.3365.331,132,400
Jun 14, 201863.7765.9663.7765.1265.121,000,000
Jun 13, 201864.2064.8663.5263.6563.65772,900
Jun 12, 201862.6064.9362.1064.1064.10922,300
Jun 11, 201864.5764.6861.2162.6462.641,999,900
Jun 08, 201863.8065.4763.7365.1865.18882,900
Jun 07, 201864.3965.2363.2564.0164.01970,400
Jun 06, 201862.7564.4962.1764.3864.381,038,300
Jun 05, 201861.4962.9461.0362.7762.771,270,600
Jun 04, 201860.2061.8659.7261.7361.73958,500
Jun 01, 201860.0060.6059.3260.1660.16998,900
May 31, 201861.5762.0359.3459.6259.621,440,400
May 30, 201858.6562.5458.6561.6361.632,620,100
May 29, 201857.9858.7257.8058.3358.33564,100
May 25, 201858.4758.6658.1458.3558.35547,000
May 24, 201857.7958.8157.3058.4158.41438,600
May 23, 201856.4358.7256.2657.8957.89694,000
May 22, 201858.9459.1757.6357.9657.96429,000
May 21, 201858.9059.3958.5058.9958.99789,000
May 18, 201859.7559.7557.8258.4658.46968,500
May 17, 201858.4759.9158.1659.6659.66977,500
May 16, 201857.9358.8757.6658.6158.61757,400
May 15, 201857.2558.0557.0157.8357.83927,400
May 14, 201858.6859.4457.8857.9857.981,110,700
May 11, 201858.4858.8758.1658.6858.68915,800
May 10, 201858.6659.1657.4358.3758.371,695,200
May 09, 201859.2559.5058.3058.3058.301,652,000
May 08, 201857.1059.3857.0259.3659.362,306,400
May 07, 201854.7557.6354.6657.1057.102,961,500
May 04, 201852.8758.9852.8755.9555.956,818,900
May 03, 201847.2647.9346.7547.4147.411,527,300
May 02, 201847.1647.6046.6147.2947.29626,300
May 01, 201847.2747.4846.0047.3547.35691,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...