SHAK - Shake Shack Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 201847.7548.2146.8047.6147.61896,900
Apr 27, 201845.4847.5045.4647.2647.261,398,700
Apr 26, 201843.5345.5043.4545.4045.40927,300
Apr 25, 201842.9743.5542.7443.2543.25417,700
Apr 24, 201843.0343.5142.7242.9842.98412,300
Apr 23, 201843.6443.6442.7042.7942.79309,300
Apr 20, 201843.0243.7442.7143.4343.43320,400
Apr 19, 201843.7443.9543.0243.1543.15361,200
Apr 18, 201843.9644.1943.6343.8643.86328,400
Apr 17, 201843.6743.9443.1443.7243.72360,100
Apr 16, 201843.8844.2443.4543.5043.50479,000
Apr 13, 201843.5043.6843.1443.4443.44213,200
Apr 12, 201843.5944.0043.3243.3343.33256,600
Apr 11, 201843.6144.4043.2443.3643.36428,800
Apr 10, 201844.1344.1443.5443.9143.91614,000
Apr 09, 201843.5244.1043.2143.5043.50981,000
Apr 06, 201842.6443.5942.3443.1543.15647,700
Apr 05, 201841.9442.9941.5642.9142.91447,800
Apr 04, 201841.4642.5041.3541.7141.71744,600
Apr 03, 201840.9442.1640.7642.0842.08496,700
Apr 02, 201841.3441.5940.4840.7440.74538,400
Mar 29, 201840.9941.8440.7241.6341.63551,400
Mar 28, 201841.0641.4640.6240.8240.82382,400
Mar 27, 201841.7742.3540.9241.0641.06469,200
Mar 26, 201840.6141.6840.3141.5641.56468,400
Mar 23, 201840.0940.4539.7740.1940.19561,300
Mar 22, 201840.9041.2639.8839.9139.91424,100
Mar 21, 201841.0841.9941.0841.4841.48342,600
Mar 20, 201841.0741.4740.9741.0641.06333,600
Mar 19, 201840.9941.1540.3241.0841.08723,700
Mar 16, 201841.0841.2840.8541.0241.02594,800
Mar 15, 201841.7742.0741.0241.1241.12390,500
Mar 14, 201842.3042.4141.2241.6341.63556,100
Mar 13, 201842.4942.9942.1742.1742.17444,300
Mar 12, 201842.3342.7341.9942.4842.48509,500
Mar 09, 201841.7142.4241.4742.3342.33490,600
Mar 08, 201841.4141.9041.3641.6041.60408,300
Mar 07, 201841.0041.5740.8041.1941.19649,500
Mar 06, 201841.1541.5040.7641.3741.37625,300
Mar 05, 201839.4941.1339.3040.9840.981,110,700
Mar 02, 201838.0139.6337.9539.5539.55593,600
Mar 01, 201838.8739.3438.1538.4338.431,077,300
Feb 28, 201839.0139.4538.6638.9938.991,044,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...