SHAK - Shake Shack Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201991.6593.4090.8992.8192.81550,800
Oct 17, 201990.6593.1990.6191.7891.78527,300
Oct 16, 201990.4391.0989.8290.4490.44480,700
Oct 15, 201990.9991.8889.1490.5090.50622,800
Oct 14, 201991.7792.2088.7590.4490.44700,400
Oct 11, 201994.0594.2291.5691.6291.62556,200
Oct 10, 201993.1794.1592.9593.1493.14332,800
Oct 09, 201993.4694.2592.1693.2893.28332,900
Oct 08, 201992.6793.6191.3092.3092.30521,700
Oct 07, 201994.1194.5792.4093.1393.13446,000
Oct 04, 201994.8795.7994.2394.6694.66462,800
Oct 03, 201992.5794.6791.0294.1794.17716,200
Oct 02, 201992.6895.1292.1592.5292.52682,000
Oct 01, 201997.4197.9392.6293.6293.621,152,100
Sep 30, 201995.5198.6095.3898.0498.04910,200
Sep 27, 201997.8198.6994.3995.5295.52864,800
Sep 26, 201999.15100.0697.0097.5397.53798,000
Sep 25, 2019100.25100.9198.3299.3699.36936,100
Sep 24, 2019103.41103.76100.30100.58100.58768,100
Sep 23, 2019104.51104.86102.76102.89102.89638,600
Sep 20, 2019103.46104.47101.63104.28104.281,480,700
Sep 19, 2019101.38103.84100.57103.38103.38753,800
Sep 18, 2019101.10101.83100.35101.43101.43818,700
Sep 17, 2019101.61103.68101.07101.51101.51738,000
Sep 16, 201999.32101.0499.04100.78100.78533,500
Sep 13, 201999.52101.7398.7799.9499.94633,100
Sep 12, 201999.49102.5099.20100.76100.76644,200
Sep 11, 201996.0099.9596.0098.8898.88706,200
Sep 10, 2019101.95101.9595.0296.9896.981,807,900
Sep 09, 2019103.97105.34101.97102.66102.66893,700
Sep 06, 2019103.75105.48102.72103.12103.12939,000
Sep 05, 2019105.50105.84101.00103.58103.58933,200
Sep 04, 201997.46105.0897.31104.61104.611,452,300
Sep 03, 201999.0299.7696.7797.2397.231,031,100
Aug 30, 201999.91100.2498.6099.1699.16543,000
Aug 29, 2019100.50100.7298.8399.8999.89759,400
Aug 28, 201998.50100.8998.4199.9299.92704,300
Aug 27, 201999.56100.7598.0398.5998.59514,400
Aug 26, 201998.2899.4898.0199.4799.47559,700
Aug 23, 201998.34100.1897.5097.8597.85750,400
Aug 22, 201996.0599.4296.0598.9998.991,010,500
Aug 21, 201996.9097.1795.5996.3796.37805,400
Aug 20, 201996.0097.1295.2996.3296.32869,000
Aug 19, 201997.8997.9895.1595.9795.97834,700
Aug 16, 201996.1398.0695.3397.0997.091,513,600
Aug 15, 201990.8396.1789.9095.7995.791,785,800
Aug 14, 201990.6691.4688.7089.4589.451,128,800
Aug 13, 201990.5092.1889.5091.6191.61899,900
Aug 12, 201988.3390.9888.3390.0190.011,069,000
Aug 09, 201988.4690.5587.1888.7388.731,420,700
Aug 08, 201985.2490.1585.2488.6288.621,810,800
Aug 07, 201985.1288.4382.6685.2485.242,800,700
Aug 06, 201975.9987.0075.7186.7286.727,581,200
Aug 05, 201974.8475.8672.4273.3473.341,660,100
Aug 02, 201974.8476.0174.6975.3075.30747,500
Aug 01, 201975.1476.8174.1875.0575.05821,000
Jul 31, 201975.7776.4474.1274.6674.66801,700
Jul 30, 201974.9076.3874.5276.1076.10928,300
Jul 29, 201975.1776.1474.2274.7674.76883,500
Jul 26, 201974.9475.6073.5074.1474.14719,800
Jul 25, 201974.8375.4774.2174.6374.63688,200
Jul 24, 201974.0275.5174.0274.8674.86500,500
Jul 23, 201974.5174.7673.0573.9873.98753,900
Jul 22, 201974.5675.3574.1274.2174.21505,700
Jul 19, 201973.8574.7673.6974.1774.17438,200
Jul 18, 201973.6974.3573.3373.9373.93389,200
Jul 17, 201974.0174.1372.8073.9073.90407,300
Jul 16, 201974.7174.8473.0773.4373.43559,600
Jul 15, 201975.9076.4974.5275.0175.01524,200
Jul 12, 201975.2675.6474.1475.4875.48539,400
Jul 11, 201973.4875.2872.8075.2375.23739,400
Jul 10, 201973.2873.3671.6673.1273.12922,600
Jul 09, 201971.5173.2871.2873.2573.25653,700
Jul 08, 201973.2773.4370.9271.7071.70729,000
Jul 05, 201971.8073.8071.0973.5773.57706,000
Jul 03, 201970.2972.3469.8372.1272.12479,500
Jul 02, 201968.4070.0668.1069.9869.98409,400
Jul 01, 201972.7773.3268.2368.5068.501,105,300
Jun 28, 201970.1872.4069.6172.2072.201,557,100
Jun 27, 201967.2570.3267.2569.9669.96889,900
Jun 26, 201967.3267.3566.4067.1167.11436,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...