SHAK - Shake Shack Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201843.5343.7443.1043.5043.50325,400
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
Nov 24, 201737.4437.4437.1037.2637.26112,600
Nov 22, 201737.8737.8737.1037.2837.28302,900
Nov 21, 201737.2937.8036.8937.8037.80399,300
Nov 20, 201737.3237.4836.8137.2137.21357,700
Nov 17, 201737.5737.8337.2437.3337.33458,500
Nov 16, 201737.7838.0037.6437.6837.68528,800
Nov 15, 201737.9537.9537.1037.7137.711,055,800
Nov 14, 201737.7938.2637.6438.0038.00606,300
Nov 13, 201738.2038.4037.5237.7837.78495,700
Nov 10, 201737.3138.3537.2138.3538.35737,000
Nov 09, 201736.6637.4736.5137.3537.35511,400
Nov 08, 201736.0536.9835.9636.8736.87598,000
Nov 07, 201736.5036.6236.1036.4336.43542,800
Nov 06, 201736.9436.9636.2736.4636.46621,100
Nov 03, 201735.9037.0735.5636.9836.98874,400
Nov 02, 201738.5038.7035.4335.9035.901,860,300
Nov 01, 201737.8838.2636.9637.1537.151,350,000
Oct 31, 201736.8638.2736.7837.9637.961,438,900
Oct 30, 201735.9836.9535.7936.7836.78738,000
Oct 27, 201735.8136.1135.4436.0636.06754,800
Oct 26, 201735.6836.1035.5035.8535.85549,500
Oct 25, 201735.4636.2135.2535.5235.52850,100
Oct 24, 201735.2035.8135.1535.7035.70861,700
Oct 23, 201734.6835.5234.6035.1435.14779,700
Oct 20, 201734.9034.9534.4434.7134.71457,400
Oct 19, 201734.0934.6933.9534.6834.68442,400
Oct 18, 201733.9234.3133.8334.2034.20435,500
Oct 17, 201733.5534.1933.5533.9633.96339,800
Oct 16, 201733.6233.8433.3433.7233.72270,300
Oct 13, 201733.4633.8733.3033.5433.54369,800
Oct 12, 201733.1333.4633.0033.2933.29292,900
Oct 11, 201733.5133.5933.2133.3733.37321,900
Oct 10, 201733.5333.9033.4233.4733.47308,600
Oct 09, 201733.9333.9933.3533.5033.50395,500
Oct 06, 201733.2534.6033.2033.7733.77739,500
Oct 05, 201732.9033.5832.7033.2533.25568,900
Oct 04, 201733.1833.4332.8232.8232.82326,100
Oct 03, 201733.4233.5732.7633.1433.14419,600
Oct 02, 201733.1333.5032.9033.3933.39440,700
Sep 29, 201732.9633.3032.6133.2333.23530,700
Sep 28, 201732.6733.0932.2532.9532.95715,100
Sep 27, 201732.0332.8031.9132.5832.58817,900
Sep 26, 201732.5033.0031.0931.9131.911,999,300
Sep 25, 201733.3634.0033.3533.6133.61773,900
Sep 22, 201732.8333.5532.8333.2733.27468,200
Sep 21, 201732.5732.9532.2832.8832.88306,100
Sep 20, 201731.9533.2431.9532.5232.52613,600
Sep 19, 201732.0732.0731.8031.9031.90314,700
Sep 18, 201732.1332.6931.8831.9431.94554,000
Sep 15, 201731.2832.1531.0932.0632.06717,900
Sep 14, 201731.5831.6731.0531.2531.25433,900
Sep 13, 201731.2431.6831.1531.5631.56506,900
Sep 12, 201730.8031.4930.5731.3131.31490,700
Sep 11, 201730.9531.1630.5230.7830.78475,200
Sep 08, 201730.5831.0630.1230.8930.89647,300
Sep 07, 201731.0731.1330.6030.6630.66544,600
Sep 06, 201731.0031.2330.7031.1131.11515,900
Sep 05, 201731.1431.1730.5730.9730.97524,400
Sep 01, 201731.0031.3730.8830.9630.96615,100
Aug 31, 201730.6631.2230.5330.9230.92994,800
Aug 30, 201730.7630.8230.3130.6030.60523,600
Aug 29, 201730.5031.0430.4830.7830.78569,000
Aug 28, 201730.9831.1430.5430.6530.65485,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...