SHAK - Shake Shack Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201849.4350.6248.9250.5150.51126,870
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
Sep 27, 201861.2163.2461.0362.9562.95564,500
Sep 26, 201861.1262.4961.0361.2061.20738,100
Sep 25, 201859.3361.8758.7961.1261.121,381,800
Sep 24, 201857.8958.6956.9858.5958.59377,100
Sep 21, 201858.5658.9857.9858.1958.191,516,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...