U.S. Markets close in 45 mins

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
53.52+0.38 (+0.72%)
As of 3:15PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 13, 202052.9354.5652.7053.5253.52404,796
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
Jun 01, 202055.2155.8054.4155.1655.161,202,500
May 29, 202055.0056.0154.0655.5555.55887,700
May 28, 202057.3658.0955.3855.5355.531,840,400
May 27, 202055.1657.5852.9156.8756.871,301,200
May 26, 202055.4255.7853.2453.5053.501,259,600
May 22, 202052.7753.0051.9052.4552.45379,400
May 21, 202052.3453.1051.9052.4552.45700,800
May 20, 202052.4453.3352.1052.8652.86819,200
May 19, 202051.3752.1349.4251.0151.011,164,500
May 18, 202051.6252.5851.1751.5751.571,453,900
May 15, 202048.1249.6647.4748.8448.841,079,500
May 14, 202046.3148.7645.5148.2948.291,360,000
May 13, 202050.7550.7546.0847.6747.672,234,600
May 12, 202052.2353.1550.7950.8250.821,280,400
May 11, 202053.8255.2351.9452.0152.011,903,100
May 08, 202051.7555.2851.2555.0155.011,926,900
May 07, 202051.5952.1749.7850.6150.611,123,900
May 06, 202049.5051.6649.4050.8650.861,777,100
May 05, 202054.9554.9548.8649.2249.225,318,100
May 04, 202049.8953.5048.3352.7752.773,406,900
May 01, 202052.7754.1951.2151.7051.701,934,900
Apr 30, 202054.4656.3853.8254.5154.511,602,800
Apr 29, 202053.9057.1053.3055.7155.712,121,100
Apr 28, 202052.2453.7950.3451.7451.741,421,700
Apr 27, 202050.3652.6250.1950.6450.641,664,200
Apr 24, 202047.8550.3747.5049.3749.371,902,400
Apr 23, 202049.5850.9447.7248.7548.751,935,900
Apr 22, 202048.1551.5047.7849.3149.313,589,900
Apr 21, 202045.5048.0645.1347.1047.102,494,700
Apr 20, 202042.2047.6441.5646.4346.436,212,800
Apr 17, 202044.6844.8540.5643.5043.504,812,000
Apr 16, 202042.7143.6541.8342.9342.931,079,300
Apr 15, 202042.1443.1541.1242.8942.891,765,300
Apr 14, 202044.7045.7544.0044.9044.901,526,300
Apr 13, 202045.0845.2640.8642.8542.851,700,800
Apr 09, 202044.0048.4943.2044.5444.543,351,500
Apr 08, 202039.5043.9538.6943.1943.192,394,700
Apr 07, 202040.1641.9338.7938.8538.852,140,300
Apr 06, 202035.9139.1735.7938.0738.072,981,900
Apr 03, 202031.6833.8130.5733.1933.193,159,300
Apr 02, 202032.0734.2231.0132.8832.882,327,300
Apr 01, 202036.0036.4832.0632.5232.522,997,600
Mar 31, 202038.0039.1236.3137.7437.741,809,200
Mar 30, 202040.1941.5336.7137.6237.622,273,800
Mar 27, 202042.4342.5639.3140.6440.642,058,200
Mar 26, 202044.0245.4142.4545.1345.131,711,400
Mar 25, 202044.4245.6540.5143.4643.461,839,200
Mar 24, 202038.7145.1638.5844.1244.122,678,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...