SHAK - Shake Shack Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201967.5669.0066.6266.8066.80874,500
Jun 24, 201967.0067.7266.3266.7266.72558,700
Jun 21, 201967.3467.8466.3566.7566.75471,800
Jun 20, 201966.4967.7466.1367.3267.32463,900
Jun 19, 201966.2566.2864.9066.1666.16507,700
Jun 18, 201967.9868.0365.9066.2666.26419,000
Jun 17, 201967.1267.7666.4867.5167.51490,200
Jun 14, 201967.9168.5066.5067.0467.04421,100
Jun 13, 201967.0068.3466.6568.0468.04609,200
Jun 12, 201965.4766.9065.0066.4166.41336,500
Jun 11, 201965.3666.0065.0165.9465.94500,100
Jun 10, 201964.0865.3064.0365.2065.20525,400
Jun 07, 201962.3264.1962.3263.6863.68852,300
Jun 06, 201961.0061.9460.2861.8061.80532,800
Jun 05, 201961.1962.4760.8161.1161.11647,300
Jun 04, 201960.1361.3858.8560.9960.99595,400
Jun 03, 201961.1861.2058.5159.6559.65828,000
May 31, 201959.2761.3759.1161.3561.35596,800
May 30, 201958.9760.9258.6460.0260.02564,100
May 29, 201959.0159.1558.1558.8458.84428,700
May 28, 201959.4460.1258.6259.1859.18709,500
May 24, 201959.1260.1458.6359.1659.16745,500
May 23, 201959.1659.1957.0858.9958.99709,700
May 22, 201959.3859.6858.1158.9658.96615,600
May 21, 201959.4960.4459.0859.4559.45504,100
May 20, 201959.3459.6657.5759.2959.29502,000
May 17, 201960.7161.8059.4659.7759.77556,500
May 16, 201960.7661.7060.7660.8960.89642,300
May 15, 201959.7261.3659.5560.8260.82746,900
May 14, 201960.0161.0059.8060.0360.03736,700
May 13, 201959.2560.1558.7160.0060.00975,100
May 10, 201959.7960.6759.6960.3960.39839,900
May 09, 201958.3960.9758.3760.0560.051,068,200
May 08, 201957.3359.1056.7958.9258.921,097,100
May 07, 201958.6859.4356.6357.2457.24943,000
May 06, 201958.9360.4958.5059.3359.331,355,700
May 03, 201966.9567.0259.1560.2060.204,479,600
May 02, 201960.8763.0560.7062.9162.912,053,800
May 01, 201961.3062.2560.8961.0061.00766,400
Apr 30, 201962.2062.4060.5361.3061.30444,300
Apr 29, 201961.9062.2461.4461.8861.88516,600
Apr 26, 201961.1762.1561.1761.9761.97532,400
Apr 25, 201960.8861.9060.0560.8560.85733,200
Apr 24, 201960.5261.5860.5260.9460.94466,500
Apr 23, 201959.8360.6759.8260.4160.41336,300
Apr 22, 201959.8260.3059.1559.5959.59266,200
Apr 18, 201958.1659.9958.1159.8259.82352,300
Apr 17, 201958.3359.0257.2158.1558.15414,300
Apr 16, 201960.0260.2559.1059.4959.49258,100
Apr 15, 201960.3260.3659.4559.8559.85539,100
Apr 12, 201960.0060.9459.4360.6660.66339,400
Apr 11, 201958.6959.8358.4259.7259.72513,700
Apr 10, 201957.7758.6457.2958.6458.64493,200
Apr 09, 201958.7758.9057.5657.7857.78518,800
Apr 08, 201959.9860.0858.2659.0459.04578,300
Apr 05, 201959.4260.3959.3060.1360.13640,800
Apr 04, 201958.5659.5058.3759.4859.48337,200
Apr 03, 201959.2859.6158.0358.4658.46412,300
Apr 02, 201958.2458.8957.6458.7858.78344,400
Apr 01, 201959.6059.7457.5758.1758.17746,600
Mar 29, 201957.7059.1657.3559.1559.15888,300
Mar 28, 201956.2957.2955.9857.1857.18509,800
Mar 27, 201955.0456.2455.0356.0756.07397,500
Mar 26, 201953.9355.3553.6954.9754.97425,900
Mar 25, 201954.3654.5053.3653.6753.67444,300
Mar 22, 201955.1255.5754.2554.3654.36533,000
Mar 21, 201954.2356.4254.2355.2355.23517,900
Mar 20, 201954.0054.8653.4654.1054.10556,900
Mar 19, 201955.0155.0253.8254.0754.07539,700
Mar 18, 201953.3855.1353.3854.8954.89650,700
Mar 15, 201954.8655.0453.1453.3553.351,039,700
Mar 14, 201953.1154.9352.8654.7754.77841,200
Mar 13, 201953.0353.3752.7153.1153.11579,800
Mar 12, 201952.9453.1452.5053.0153.01442,300
Mar 11, 201952.5253.0052.0452.6352.63412,300
Mar 08, 201950.8952.4350.7752.2852.28465,100
Mar 07, 201951.0651.5850.8951.3151.31328,900
Mar 06, 201952.0452.4551.1251.2051.20437,300
Mar 05, 201951.6452.2251.3451.7851.78553,200
Mar 04, 201952.5053.0950.8751.5351.53895,400
Mar 01, 201955.0855.6252.3852.4752.471,442,700
Feb 28, 201952.0055.5751.5855.1455.141,246,700
Feb 27, 201952.0952.3249.2852.0052.00965,200
Feb 26, 201950.2454.0549.6552.4752.473,098,400
Feb 25, 201953.5953.9251.0452.2552.252,330,600
Feb 22, 201952.9253.1051.8852.8952.89577,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...