Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.77+2.63 (+4.37%)
At close: 04:00PM EST
62.72 -0.05 (-0.08%)
After hours: 07:46PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202260.3462.8458.1962.7762.77740,335
Jan 27, 202262.7964.0059.8760.1460.14871,800
Jan 26, 202265.7966.0061.8862.9062.90985,900
Jan 25, 202263.8166.0062.9364.6364.63755,800
Jan 24, 202261.6665.5358.5065.3165.311,840,000
Jan 21, 202263.8966.2363.5063.6863.68940,300
Jan 20, 202266.5268.3764.3564.4564.45683,900
Jan 19, 202267.5467.5865.1665.3765.37750,000
Jan 18, 202267.7969.5566.4466.7266.72876,500
Jan 14, 202271.2371.7267.9269.2969.291,104,200
Jan 13, 202274.2275.9471.4671.6271.62914,000
Jan 12, 202278.4278.4273.8974.0874.081,284,600
Jan 11, 202274.3479.6273.0177.2777.273,994,500
Jan 10, 202269.0969.2865.2568.2668.26986,500
Jan 07, 202269.8973.0269.4169.5669.56777,500
Jan 06, 202270.2772.7568.2270.5470.54795,100
Jan 05, 202273.2774.0969.7570.2670.26665,300
Jan 04, 202274.0275.4072.0073.3173.31602,900
Jan 03, 202273.6076.2072.9574.5774.57850,200
Dec 31, 202173.3374.1171.7172.1672.16369,600
Dec 30, 202170.0474.4070.0473.0773.07743,600
Dec 29, 202171.4171.8269.5770.1170.11548,100
Dec 28, 202172.9374.7971.5471.5871.58317,400
Dec 27, 202174.0474.3872.6073.4373.43461,400
Dec 23, 202173.9074.9572.6274.5274.52351,000
Dec 22, 202174.4974.8072.8973.5473.54496,000
Dec 21, 202171.0575.3871.0574.3374.33770,600
Dec 20, 202170.0071.5268.0669.9869.98973,900
Dec 17, 202168.5872.4566.2671.6271.621,670,000
Dec 16, 202173.1473.7067.8969.5269.52864,600
Dec 15, 202171.5773.2769.1872.7272.72628,500
Dec 14, 202171.2173.1970.8272.2972.29583,100
Dec 13, 202174.2575.4471.5672.1272.12585,300
Dec 10, 202177.7879.1774.3375.0375.03658,700
Dec 09, 202179.1880.5776.4376.6376.63431,300
Dec 08, 202176.7581.8376.2480.5280.52850,400
Dec 07, 202176.5178.2175.4275.9975.99968,800
Dec 06, 202170.5075.8269.2974.7674.76788,900
Dec 03, 202173.3173.4368.5969.8269.82957,400
Dec 02, 202170.3673.7770.1473.3173.31859,400
Dec 01, 202174.9476.2470.2170.4070.401,052,100
Nov 30, 202173.6874.6971.5172.9972.99701,000
Nov 29, 202177.1777.5273.5074.3774.37562,000
Nov 26, 202174.7477.0073.7075.8975.89626,400
Nov 24, 202176.6879.0375.8878.7078.70269,400
Nov 23, 202178.6179.2975.4977.9877.98687,800
Nov 22, 202182.3482.5078.5478.6778.67774,700
Nov 19, 202181.6782.7680.4281.9381.93650,700
Nov 18, 202184.0084.6881.1282.9482.94508,500
Nov 17, 202184.8786.1984.2684.5484.54340,000
Nov 16, 202184.5985.7983.6585.2785.27349,100
Nov 15, 202185.2686.7284.5384.7484.74493,600
Nov 12, 202183.6985.0083.3184.4984.49456,700
Nov 11, 202183.6485.6683.0083.8683.86425,700
Nov 10, 202182.6985.8282.1983.8383.83717,200
Nov 09, 202183.7786.1483.1583.8183.81897,100
Nov 08, 202189.0091.3683.6583.7783.772,212,700
Nov 05, 202185.55100.8584.2990.9790.979,760,100
Nov 04, 202176.9278.7075.2078.0878.082,198,600
Nov 03, 202172.9977.6272.0775.8875.882,446,900
Nov 02, 202174.5774.5770.7470.9970.991,325,600
Nov 01, 202171.6174.4871.3674.4174.411,458,200
Oct 29, 202169.1570.4968.2369.1769.17791,500
Oct 28, 202170.1370.9869.4869.7769.771,133,200
Oct 27, 202171.4271.5469.7469.8569.85724,300
Oct 26, 202172.6472.9070.0270.7570.75976,700
Oct 25, 202170.9572.7570.7572.0572.05632,900
Oct 22, 202172.5472.6369.9870.6870.681,288,100
Oct 21, 202174.4374.6772.7172.8272.82935,100
Oct 20, 202175.1075.5071.6773.9673.961,458,100
Oct 19, 202176.4877.6075.4776.7976.79420,900
Oct 18, 202174.8676.3273.7075.9275.92478,900
Oct 15, 202177.8477.9775.1175.4375.43490,100
Oct 14, 202175.5377.6174.9776.7776.771,011,200
Oct 13, 202175.1475.5573.1274.8874.88843,600
Oct 12, 202176.0976.9075.0175.2775.27479,600
Oct 11, 202177.2678.9075.7575.7775.77561,200
Oct 08, 202178.0278.6577.2578.1578.15546,600
Oct 07, 202178.7880.0077.7978.0378.03493,700
Oct 06, 202177.0679.1276.2778.2878.28515,700
Oct 05, 202177.0579.5276.6278.3478.34760,900
Oct 04, 202180.8780.8876.8177.2477.24789,900
Oct 01, 202179.3182.1678.5581.4481.44657,500
Sep 30, 202179.8979.8977.5978.4678.46719,100
Sep 29, 202182.7383.2479.3979.6679.66682,200
Sep 28, 202183.8083.8081.3881.6681.66529,300
Sep 27, 202186.0386.4383.8283.8283.82459,900
Sep 24, 202183.7186.9283.7086.0086.00689,500
Sep 23, 202182.2784.2982.2583.5683.56950,400
Sep 22, 202182.0184.0581.4081.5581.55666,500
Sep 21, 202181.8082.7480.5581.8681.86417,800
Sep 20, 202182.2583.1680.3082.0982.09759,700
Sep 17, 202185.9886.8083.7283.9783.97997,500
Sep 16, 202182.1586.0882.1585.4885.48784,100
Sep 15, 202182.0582.5080.6582.0082.00607,600
Sep 14, 202184.9084.9081.8182.3582.35679,200
Sep 13, 202182.4384.7281.1384.5584.55615,300
Sep 10, 202185.0085.7082.0682.1682.16771,300
Sep 09, 202185.0086.4884.3184.4984.49495,800
Sep 08, 202186.5187.0484.3184.7684.76489,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement