U.S. Markets closed

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
69.28+0.62 (+0.90%)
At close: 4:00PM EDT

69.28 0.00 (0.00%)
After hours: 4:15PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202068.5369.6867.4169.2869.28689,066
Oct 20, 202071.0071.0068.5168.6668.66620,300
Oct 19, 202070.5371.2469.2770.3870.38488,800
Oct 16, 202070.8171.3870.0670.2770.27360,900
Oct 15, 202070.0171.1969.5670.9270.92657,000
Oct 14, 202073.2274.2370.9971.0071.001,046,800
Oct 13, 202070.2373.7569.7672.4672.46797,000
Oct 12, 202071.1972.2969.7371.2771.27644,400
Oct 09, 202071.1572.3670.3572.1872.18654,300
Oct 08, 202067.5071.0966.7070.8970.891,269,600
Oct 07, 202066.4967.3965.8666.8766.87641,000
Oct 06, 202066.0368.0065.2865.5465.54816,700
Oct 05, 202067.4668.0064.8665.5965.59885,200
Oct 02, 202064.2168.0863.7766.7766.771,045,300
Oct 01, 202065.0265.3464.0864.8764.871,087,900
Sep 30, 202065.2767.0963.4964.4864.481,375,300
Sep 29, 202068.7868.7863.8364.9064.901,435,100
Sep 28, 202067.3068.7966.2768.5068.50801,900
Sep 25, 202066.1266.4365.0366.2566.25725,900
Sep 24, 202065.4167.6564.6165.7565.751,026,600
Sep 23, 202068.0268.6665.8765.9465.94557,500
Sep 22, 202066.7267.8164.5267.0767.07818,800
Sep 21, 202066.1566.6764.5866.3066.301,082,000
Sep 18, 202068.7470.0966.6167.5867.58925,300
Sep 17, 202070.2370.9967.4068.1468.14812,100
Sep 16, 202072.2372.4770.5071.3271.32806,200
Sep 15, 202070.1972.4969.3472.1672.161,036,000
Sep 14, 202066.8570.4566.4270.0870.081,260,200
Sep 11, 202068.8669.4164.4365.3665.361,199,200
Sep 10, 202068.1672.3768.1168.3768.372,535,200
Sep 09, 202066.1068.1965.4967.7167.711,492,500
Sep 08, 202065.7767.0565.3165.6765.671,006,300
Sep 04, 202067.5068.7465.4766.9666.96814,500
Sep 03, 202068.8669.1366.2867.0767.071,288,300
Sep 02, 202068.1769.2466.8268.1168.11861,700
Sep 01, 202067.7468.9267.0268.2868.281,098,300
Aug 31, 202067.9468.7666.0368.2568.251,503,100
Aug 28, 202064.2067.8163.5467.4567.451,707,300
Aug 27, 202060.4265.4560.3463.6063.602,250,500
Aug 26, 202060.5060.5159.5060.2060.20904,200
Aug 25, 202058.3160.2857.7060.2260.221,257,600
Aug 24, 202059.0159.1356.7158.1158.111,369,700
Aug 21, 202055.4458.5055.4458.3458.342,052,200
Aug 20, 202054.3556.4853.8655.2955.293,235,100
Aug 19, 202055.1556.0953.7653.9253.92936,200
Aug 18, 202054.7555.1853.6255.0855.08863,600
Aug 17, 202054.4955.1453.1754.7854.78759,300
Aug 14, 202053.3155.6153.3154.5254.521,160,200
Aug 13, 202052.9354.5652.7053.8753.87621,300
Aug 12, 202053.5354.1852.1153.1453.14918,600
Aug 11, 202052.8555.1552.4152.6252.621,744,600
Aug 10, 202051.6152.9850.3852.2552.251,247,100
Aug 07, 202050.0151.9149.7851.0751.07806,000
Aug 06, 202048.9450.6648.5150.2250.221,171,900
Aug 05, 202051.2751.6748.8848.9148.911,506,900
Aug 04, 202049.7852.3349.5150.5550.552,302,900
Aug 03, 202047.9450.3447.5249.3949.392,273,200
Jul 31, 202052.6053.2847.1348.5548.555,904,500
Jul 30, 202053.8956.3053.8955.2255.222,277,900
Jul 29, 202051.9855.2851.9754.8454.841,435,600
Jul 28, 202050.2951.5350.0351.1451.14766,600
Jul 27, 202051.8051.9249.9550.7250.72856,900
Jul 24, 202052.1152.4451.1051.8351.83633,500
Jul 23, 202052.4753.7951.5552.6752.671,174,400
Jul 22, 202051.6353.8051.2253.0353.031,043,800
Jul 21, 202050.0052.3349.7051.6751.671,240,300
Jul 20, 202049.5850.2948.7949.5149.51777,600
Jul 17, 202050.1250.2949.1049.5349.53756,600
Jul 16, 202050.4050.4449.4049.8849.88648,800
Jul 15, 202049.9151.6948.8351.0551.051,435,700
Jul 14, 202048.5448.7947.1247.9847.981,060,100
Jul 13, 202048.6551.2148.3448.6948.691,498,600
Jul 10, 202048.1348.5047.1748.2948.291,001,300
Jul 09, 202049.2849.5047.1448.2648.261,199,500
Jul 08, 202049.9150.9048.5449.0549.051,734,100
Jul 07, 202052.0753.2249.8249.9349.933,208,400
Jul 06, 202054.5154.8052.1753.4353.431,424,200
Jul 02, 202054.2854.7552.2553.6453.641,138,700
Jul 01, 202053.2654.2752.0953.0953.09929,200
Jun 30, 202051.4353.3451.4352.9852.981,076,600
Jun 29, 202050.0451.8048.7851.1651.16931,000
Jun 26, 202052.4152.7749.3949.6249.622,158,300
Jun 25, 202051.2953.2051.2352.7752.771,176,200
Jun 24, 202055.2355.6551.5452.0752.071,764,400
Jun 23, 202054.6156.5654.4556.1756.171,101,100
Jun 22, 202053.8954.8252.4453.6753.671,913,700
Jun 19, 202056.2456.7654.1454.5154.512,131,000
Jun 18, 202053.7855.4953.7055.4555.45892,600
Jun 17, 202053.5955.1353.2154.0654.06974,100
Jun 16, 202057.7558.0853.1653.8753.871,843,500
Jun 15, 202052.2556.0051.5255.8055.801,106,300
Jun 12, 202055.0755.4852.2254.6054.601,161,900
Jun 11, 202053.5455.3852.2152.7252.721,807,400
Jun 10, 202059.1559.2456.1557.1757.171,278,400
Jun 09, 202061.6961.8758.9059.5059.501,781,500
Jun 08, 202061.4263.8060.3663.1563.151,877,800
Jun 05, 202062.2263.2359.1659.7959.791,673,200
Jun 04, 202054.8659.6354.7458.8558.852,399,000
Jun 03, 202054.5056.1454.1955.6155.611,870,900
Jun 02, 202055.3556.1053.0353.5053.501,193,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...