Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shake Shack Inc (NY: SHAK )

96.14 -1.07 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 67.17 68.86 67.04 67.90 686,465 +0.36(+0.53%)
Mar 30, 2022 69.56 70.06 67.06 67.54 455,710 -2.52(-3.60%)
Mar 29, 2022 68.12 71.00 68.12 70.06 738,133 +2.97(+4.43%)
Mar 28, 2022 69.28 69.53 65.55 67.09 829,699 -2.30(-3.31%)
Mar 25, 2022 71.21 71.86 68.78 69.39 381,812 -1.90(-2.67%)
Mar 24, 2022 69.22 71.36 68.51 71.29 660,038 +2.65(+3.86%)
Mar 23, 2022 67.30 69.35 67.05 68.64 1,045,290 +0.44(+0.65%)
Mar 22, 2022 66.25 68.79 66.25 68.20 765,538 +2.25(+3.41%)
Mar 21, 2022 68.34 68.43 64.75 65.95 720,475 -2.55(-3.72%)
Mar 18, 2022 66.91 69.31 66.31 68.50 913,712 +1.32(+1.96%)
Mar 17, 2022 67.07 68.44 65.88 67.18 833,506 -0.31(-0.46%)
Mar 16, 2022 64.00 67.57 64.00 67.49 830,758 +4.80(+7.66%)
Mar 15, 2022 61.09 64.23 60.58 62.69 1,194,943 +1.41(+2.30%)
Mar 14, 2022 63.28 64.04 60.37 61.28 915,776 -2.42(-3.80%)
Mar 11, 2022 67.24 67.54 63.14 63.70 904,723 -3.01(-4.51%)
Mar 10, 2022 64.62 67.31 63.70 66.71 651,049 +0.73(+1.11%)
Mar 09, 2022 63.50 67.04 63.50 65.98 700,436 +3.41(+5.45%)
Mar 08, 2022 61.46 65.00 59.41 62.57 1,189,874 +0.69(+1.12%)
Mar 07, 2022 68.04 68.12 61.78 61.88 1,347,049 -6.37(-9.33%)
Mar 04, 2022 71.27 72.00 66.71 68.25 925,676 -3.37(-4.71%)
Mar 03, 2022 74.42 74.56 70.98 71.62 532,044 -1.84(-2.50%)
Mar 02, 2022 75.56 75.56 71.94 73.46 527,678 -1.65(-2.20%)
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.