Skip to main content

Shake Shack Inc (NY: SHAK )

104.03 -0.25 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 67.85 68.03 66.02 67.45 1,422,600 -0.32(-0.47%)
Jan 30, 2020 67.50 68.46 66.32 67.77 1,132,413 -0.33(-0.48%)
Jan 29, 2020 67.48 69.10 67.43 68.10 1,115,999 +0.72(+1.07%)
Jan 28, 2020 67.12 68.31 67.04 67.38 1,099,712 +0.93(+1.40%)
Jan 27, 2020 66.66 68.00 66.00 66.45 1,600,647 -2.00(-2.92%)
Jan 24, 2020 71.19 71.40 67.64 68.45 2,459,600 -2.42(-3.41%)
Jan 23, 2020 70.75 71.87 69.75 70.87 1,907,102 +0.12(+0.17%)
Jan 22, 2020 71.00 72.84 70.30 70.75 2,972,019 +0.62(+0.88%)
Jan 21, 2020 69.75 71.30 69.25 70.13 2,480,604 +0.22(+0.31%)
Jan 17, 2020 70.49 71.72 69.05 69.91 3,016,200 -0.52(-0.74%)
Jan 16, 2020 70.99 71.17 66.68 70.43 5,758,952 +1.99(+2.91%)
Jan 15, 2020 66.88 71.78 66.26 68.44 11,486,680 +4.34(+6.77%)
Jan 14, 2020 60.26 64.62 59.15 64.10 4,263,223 +3.80(+6.30%)
Jan 13, 2020 61.00 61.08 59.50 60.30 1,835,640 -0.82(-1.34%)
Jan 10, 2020 61.85 62.69 61.06 61.12 858,200 -0.04(-0.07%)
Jan 09, 2020 61.35 61.90 60.14 61.16 2,138,516 -0.87(-1.40%)
Jan 08, 2020 61.24 62.52 61.00 62.03 1,004,063 +0.73(+1.19%)
Jan 07, 2020 59.30 61.50 58.85 61.30 1,248,249 +1.74(+2.92%)
Jan 06, 2020 59.99 60.83 59.45 59.56 1,105,951 -0.93(-1.54%)
Jan 03, 2020 60.50 60.90 59.75 60.49 711,600 -0.64(-1.05%)
Jan 02, 2020 59.89 61.62 59.19 61.13 1,012,687 +1.56(+2.62%)
Dec 31, 2019 59.54 60.10 59.05 59.57 1,006,300 -0.23(-0.38%)
Dec 30, 2019 60.32 60.43 59.24 59.80 905,582 -0.72(-1.19%)
Dec 27, 2019 60.98 61.57 60.45 60.52 811,000 -0.42(-0.69%)
Dec 26, 2019 60.00 60.96 59.51 60.94 761,306 +0.99(+1.65%)
Dec 24, 2019 59.82 60.00 58.38 59.95 972,600 +0.02(+0.03%)
Dec 23, 2019 61.58 61.63 59.71 59.93 1,642,914 -1.57(-2.55%)
Dec 20, 2019 61.90 62.65 61.40 61.50 1,781,600 -0.37(-0.60%)
Dec 19, 2019 60.58 62.30 60.46 61.87 2,214,874 +1.38(+2.28%)
Dec 18, 2019 59.00 60.57 58.58 60.49 1,112,589 +1.52(+2.58%)
Dec 17, 2019 58.65 59.33 58.00 58.97 832,138 -0.04(-0.07%)
Dec 16, 2019 59.75 59.99 58.73 59.01 966,614 +0.02(+0.03%)
Dec 13, 2019 59.27 59.85 58.72 58.99 624,400 -0.09(-0.15%)
Dec 12, 2019 59.12 60.42 58.50 59.08 867,014 +0.20(+0.34%)
Dec 11, 2019 58.50 58.99 57.47 58.88 762,325 +0.37(+0.63%)
Dec 10, 2019 57.86 59.25 57.66 58.51 1,051,440 +0.94(+1.63%)
Dec 09, 2019 58.58 59.10 57.52 57.57 1,412,374 -1.09(-1.86%)
Dec 06, 2019 59.37 60.13 58.57 58.66 1,391,900 -0.07(-0.12%)
Dec 05, 2019 60.30 60.67 58.64 58.73 1,303,828 -1.35(-2.25%)
Dec 04, 2019 60.47 61.04 60.05 60.08 841,621 -0.33(-0.55%)
Dec 03, 2019 62.14 62.25 59.50 60.41 1,311,477 -2.10(-3.36%)
Dec 02, 2019 62.00 62.92 61.01 62.51 1,057,604 +0.53(+0.86%)
Nov 29, 2019 62.00 62.65 61.33 61.98 515,300 -0.24(-0.39%)
Nov 27, 2019 62.28 63.04 61.67 62.22 1,009,400 +0.70(+1.14%)
Nov 26, 2019 61.30 62.40 60.71 61.52 1,004,738 +0.45(+0.74%)
Nov 25, 2019 59.99 61.40 59.92 61.07 1,007,895 +1.35(+2.26%)
Nov 22, 2019 59.70 59.86 58.33 59.72 1,274,800 +0.17(+0.29%)
Nov 21, 2019 59.40 60.85 59.00 59.55 1,241,483 +0.15(+0.25%)
Nov 20, 2019 59.78 60.34 58.89 59.40 1,212,059 -0.52(-0.87%)
Nov 19, 2019 61.45 61.48 59.63 59.92 2,251,707 -1.83(-2.96%)
Nov 18, 2019 62.70 63.14 61.61 61.75 1,208,452 -0.91(-1.45%)
Nov 15, 2019 62.57 63.85 62.37 62.66 1,439,000 +0.23(+0.37%)
Nov 14, 2019 62.15 62.59 61.45 62.43 1,195,279 +0.59(+0.95%)
Nov 13, 2019 63.17 63.43 61.45 61.84 1,587,210 -1.46(-2.31%)
Nov 12, 2019 62.71 64.29 62.71 63.30 1,947,846 +0.51(+0.81%)
Nov 11, 2019 61.70 63.10 60.90 62.79 2,578,941 +0.73(+1.18%)
Nov 08, 2019 62.89 63.70 62.00 62.06 2,260,100 -0.94(-1.49%)
Nov 07, 2019 65.55 65.75 62.80 63.00 3,427,882 -2.06(-3.17%)
Nov 06, 2019 67.90 68.12 64.02 65.06 4,920,500 -1.77(-2.65%)
Nov 05, 2019 69.15 71.74 66.57 66.83 14,588,517 -17.38(-20.64%)
Nov 04, 2019 83.50 85.43 83.03 84.21 3,071,024 +1.44(+1.74%)
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.