SHAK - Shake Shack Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201952.9253.1051.8852.8952.89577,100
Feb 21, 201952.9053.3452.4952.9452.94550,100
Feb 20, 201952.5553.0552.2552.8552.85282,100
Feb 19, 201952.5853.0852.5152.8752.87290,200
Feb 15, 201953.0053.1752.1553.0253.02323,000
Feb 14, 201952.4453.1752.1952.7452.74370,600
Feb 13, 201952.5553.0152.2052.4452.44306,500
Feb 12, 201952.0652.5051.7752.2552.25418,700
Feb 11, 201951.0152.0651.0151.7851.78410,600
Feb 08, 201950.5551.3250.0050.8450.84319,200
Feb 07, 201950.9951.6550.1750.7550.75411,800
Feb 06, 201949.2951.1549.1250.8550.85489,900
Feb 05, 201950.3651.3849.4249.5049.50429,600
Feb 04, 201948.0750.7248.0250.3150.31741,200
Feb 01, 201947.8948.5847.5148.0948.09353,100
Jan 31, 201948.3648.5247.2947.7647.76523,500
Jan 30, 201948.2349.2247.9948.3648.36391,000
Jan 29, 201949.1149.5047.5648.2148.21502,000
Jan 28, 201947.7150.1047.7149.6649.66665,800
Jan 25, 201947.7848.6547.5548.2548.25571,000
Jan 24, 201947.4048.4547.2047.9147.91379,500
Jan 23, 201947.1848.6546.8347.3947.39467,600
Jan 22, 201948.5549.2046.3446.8346.83608,100
Jan 18, 201946.5949.8046.2649.3949.391,245,000
Jan 17, 201946.9247.4645.9446.5746.571,536,400
Jan 16, 201948.4548.6046.3546.7446.741,411,600
Jan 15, 201950.7051.0047.9348.5948.59960,100
Jan 14, 201950.6551.6150.2950.6850.68445,500
Jan 11, 201949.7750.9349.6450.7950.79658,900
Jan 10, 201948.9850.3748.5550.2450.24559,600
Jan 09, 201949.1850.4148.5849.3249.32486,600
Jan 08, 201948.6549.4847.4749.0449.04762,300
Jan 07, 201946.5048.6345.6048.0648.06567,400
Jan 04, 201944.4846.4744.1946.2846.28687,900
Jan 03, 201944.2844.4643.1843.8143.81426,100
Jan 02, 201944.6645.1943.5244.5544.55689,500
Dec 31, 201843.7545.5643.4645.4245.42666,400
Dec 28, 201843.7244.9243.2043.5143.51683,000
Dec 27, 201842.9443.8541.5343.5843.58688,200
Dec 26, 201841.4943.3240.6743.2143.21831,700
Dec 24, 201841.9442.3340.8241.0141.01448,800
Dec 21, 201843.5744.2242.3242.4842.48829,000
Dec 20, 201845.1245.3343.0743.5643.56597,300
Dec 19, 201845.6746.2944.7045.5545.55637,500
Dec 18, 201846.4146.4344.9445.0845.08532,500
Dec 17, 201845.6546.5645.0245.7545.75757,900
Dec 14, 201845.8647.0845.5445.7645.76530,200
Dec 13, 201846.2546.5545.5846.3546.35425,300
Dec 12, 201845.8646.9145.3945.9145.91591,000
Dec 11, 201848.1448.5746.1546.7146.71444,800
Dec 10, 201848.0048.5246.7547.6047.60823,100
Dec 07, 201849.6450.4847.6947.9347.93614,900
Dec 06, 201849.4749.5248.0249.4749.47721,800
Dec 04, 201851.6752.5349.6349.8049.80883,400
Dec 03, 201855.5555.9851.5151.5951.591,367,700
Nov 30, 201852.9455.7752.8055.5555.551,123,700
Nov 29, 201852.1853.6051.8253.2553.25729,100
Nov 28, 201851.0652.5451.0652.1952.191,230,600
Nov 27, 201850.8051.6550.5650.9950.99640,000
Nov 26, 201851.8452.1950.8051.1351.131,035,200
Nov 23, 201850.9752.2150.9151.3551.35249,900
Nov 21, 201850.8951.9150.5651.2751.27464,000
Nov 20, 201849.4351.1048.9150.5650.56721,800
Nov 19, 201850.4451.2049.2350.2250.22647,800
Nov 16, 201849.9150.8149.3950.5650.56608,200
Nov 15, 201848.7750.5948.4450.3950.39861,700
Nov 14, 201848.6050.1948.4649.0649.06584,700
Nov 13, 201851.3351.4548.2448.2448.24964,300
Nov 12, 201850.9652.3650.8051.3351.33675,500
Nov 09, 201850.7352.1750.3350.9450.94508,000
Nov 08, 201851.1752.1450.6750.8550.85812,500
Nov 07, 201850.3651.8149.3151.7151.71960,000
Nov 06, 201848.5350.6847.7650.0750.071,117,400
Nov 05, 201847.0047.9446.5147.4547.451,419,500
Nov 02, 201850.5051.3046.3147.1947.194,095,400
Nov 01, 201853.2355.1752.4454.8054.801,215,500
Oct 31, 201853.7354.1151.9452.8952.89593,100
Oct 30, 201849.8652.9949.4952.8252.82673,600
Oct 29, 201852.8553.5849.2350.0750.07919,300
Oct 26, 201851.8253.0050.4152.2552.25568,400
Oct 25, 201851.1653.5950.8952.4952.49642,600
Oct 24, 201853.2254.0750.5550.6750.67997,500
Oct 23, 201853.2953.9951.5353.2053.20703,800
Oct 22, 201854.7555.4054.0954.4754.47430,700
Oct 19, 201858.7058.9253.8654.6254.62919,900
Oct 18, 201860.5561.1757.6458.3858.38606,200
Oct 17, 201860.2560.7059.2360.6260.62344,100
Oct 16, 201858.4060.6057.6760.4060.40474,300
Oct 15, 201857.3858.7656.5858.0358.03630,400
Oct 12, 201857.0558.1256.2357.1157.11445,700
Oct 11, 201856.7757.3055.8555.9855.98624,500
Oct 10, 201861.7561.7556.9057.2057.201,451,300
Oct 09, 201861.1162.8461.1161.7561.75513,400
Oct 08, 201860.9761.9460.5861.0361.03536,600
Oct 05, 201861.1261.8260.0961.1861.18637,300
Oct 04, 201861.6361.8160.4060.9260.92455,800
Oct 03, 201860.6761.9760.4561.8361.83617,000
Oct 02, 201861.4762.0059.9560.6060.60669,900
Oct 01, 201862.9963.3261.4761.5961.59527,700
Sep 28, 201862.7663.4762.2063.0163.01519,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...