SHAK - Shake Shack Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 201839.0039.3638.6539.0039.001,358,500
Feb 26, 201838.0539.0037.2239.0039.002,154,100
Feb 23, 201837.6638.0737.1337.8937.89806,300
Feb 22, 201838.4538.8437.3137.6337.63820,700
Feb 21, 201837.3138.8437.1338.4838.481,276,100
Feb 20, 201837.5037.9436.5837.2937.291,894,300
Feb 16, 201838.5039.2437.3038.0338.035,570,800
Feb 15, 201840.1041.2939.8141.2141.213,993,900
Feb 14, 201838.1939.9938.1739.6439.641,083,200
Feb 13, 201839.1339.1337.6038.2138.211,266,100
Feb 12, 201839.7040.0838.8639.2239.22742,400
Feb 09, 201840.4340.4838.5439.5839.58781,000
Feb 08, 201839.9640.2239.3040.0940.091,437,500
Feb 07, 201840.3040.5839.7539.8739.87512,700
Feb 06, 201839.1940.4939.0040.3840.38776,700
Feb 05, 201841.2641.9940.0140.0140.01834,300
Feb 02, 201842.6742.9941.6841.9141.91465,000
Feb 01, 201843.4943.4942.3742.9442.94513,200
Jan 31, 201843.6644.0543.3243.7143.71760,200
Jan 30, 201843.2443.8343.0043.3943.39478,100
Jan 29, 201843.8344.4243.3343.6443.641,304,900
Jan 26, 201844.8244.8643.8143.8343.831,238,900
Jan 25, 201845.0045.3244.1044.7044.70687,800
Jan 24, 201844.4644.9543.6744.8944.89690,900
Jan 23, 201843.1244.9542.9044.5644.56578,900
Jan 22, 201843.6443.7542.7243.0043.00594,800
Jan 19, 201843.5343.7443.1043.5043.50330,300
Jan 18, 201843.5443.8543.1243.5943.59630,800
Jan 17, 201842.7843.8742.7843.5443.54547,700
Jan 16, 201843.6543.8242.2642.5642.56742,300
Jan 12, 201843.4743.9042.9443.1543.15405,300
Jan 11, 201844.0644.4243.0443.4843.48702,100
Jan 10, 201843.1444.9242.9744.2444.24603,500
Jan 09, 201843.5044.1043.3243.4243.42553,800
Jan 08, 201844.1344.1342.5043.5243.52736,800
Jan 05, 201845.8145.9544.0944.1744.17732,300
Jan 04, 201847.0047.3845.1245.3945.39758,300
Jan 03, 201844.9647.3944.6547.0847.081,116,800
Jan 02, 201843.3744.1843.2443.6843.68567,200
Dec 29, 201744.3144.6543.1943.2043.20577,500
Dec 28, 201744.4144.6844.1244.5044.50330,500
Dec 27, 201744.6544.9944.2744.3444.34312,300
Dec 26, 201744.6144.9744.3144.7544.75660,700
Dec 22, 201744.4545.4543.8044.7944.79636,900
Dec 21, 201746.0046.4845.6346.2046.20294,700
Dec 20, 201746.0846.3145.6346.1246.12314,100
Dec 19, 201745.8446.6945.6946.0346.03443,500
Dec 18, 201745.8146.2345.5045.5245.52989,100
Dec 15, 201745.0245.7445.0245.6145.611,854,800
Dec 14, 201745.7845.8244.9044.9044.90924,900
Dec 13, 201745.7446.4245.5645.7145.71643,400
Dec 12, 201746.5546.6045.7045.7445.74815,300
Dec 11, 201746.3246.9046.2746.5046.50691,800
Dec 08, 201745.3646.5645.0046.3046.30975,900
Dec 07, 201743.5545.7643.2045.0745.071,670,300
Dec 06, 201742.0043.0441.5841.7841.78657,600
Dec 05, 201741.5042.4040.8642.3142.31470,800
Dec 04, 201740.7042.4640.6141.3741.37902,800
Dec 01, 201741.0041.1039.5540.7940.79658,500
Nov 30, 201739.9941.2439.7741.1041.101,347,500
Nov 29, 201739.1640.6638.9140.4240.421,583,800
Nov 28, 201737.7239.1537.4839.0839.08715,200
Nov 27, 201737.2237.7837.1737.7137.71420,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...