Indicators

Shake Shack Inc (NY: SHAK )

103.28 -1.79 (-1.70%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	62.68	66.14		66.07	740,708	+3.30(+5.26%)
Jan 28, 2022	60.34	62.84	58.19	62.77	740,335	+2.63(+4.37%)
Jan 27, 2022	62.79	64.00	59.87	60.14	871,826	-2.76(-4.39%)
Jan 26, 2022	65.79	66.00	61.88	62.90	985,857	-1.73(-2.68%)
Jan 25, 2022	63.81	65.75	62.93	64.63	754,812	-0.68(-1.04%)
Jan 24, 2022	61.66	65.53	58.50	65.31	1,840,003	+1.63(+2.56%)
Jan 21, 2022	63.89	66.23	63.50	63.68	940,903	-0.77(-1.19%)
Jan 20, 2022	66.52	68.37	64.35	64.45	683,969	-0.92(-1.41%)
Jan 19, 2022	67.54	67.58	65.16	65.37	750,045	-1.35(-2.02%)
Jan 18, 2022	67.79	69.55	66.44	66.72	876,467	-2.57(-3.71%)
Jan 14, 2022				69.29	0	-2.33(-3.25%)
Jan 13, 2022	74.22	75.94	71.46	71.62	913,524	-2.46(-3.32%)
Jan 12, 2022	78.42	78.42	73.89	74.08	1,282,608	-3.19(-4.13%)
Jan 11, 2022	74.34	79.62	73.01	77.27	3,993,469	+9.01(+13.20%)
Jan 10, 2022	69.09	69.28	65.25	68.26	986,470	-1.30(-1.87%)
Jan 07, 2022	69.89	73.02	69.41	69.56	777,556	-0.98(-1.39%)
Jan 06, 2022	70.27	72.75	68.22	70.54	795,085	+0.28(+0.40%)
Jan 05, 2022	73.27	74.09	69.75	70.26	664,562	-3.05(-4.16%)
Jan 04, 2022	74.02	75.40	72.00	73.31	602,494	-1.26(-1.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.