Indicators

Shake Shack Inc (NY: SHAK )

104.88 +3.50 (+3.45%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	102.91	105.81	101.87	104.88	1,191,812	+3.50(+3.45%)
Apr 25, 2024	98.11	101.80	97.08	101.38	718,042	+1.84(+1.85%)
Apr 24, 2024	100.01	101.19	99.17	99.54	524,722	-0.45(-0.45%)
Apr 23, 2024	96.00	100.50	95.97	99.99	684,895	+4.59(+4.81%)
Apr 22, 2024	94.64	95.56	92.93	95.40	607,737	+1.00(+1.06%)
Apr 19, 2024	94.28	96.94	93.77	94.40	685,318	-0.83(-0.87%)
Apr 18, 2024	95.79	97.37	95.05	95.23	454,783	+0.32(+0.34%)
Apr 17, 2024	97.56	97.57	93.46	94.91	741,358	-1.62(-1.68%)
Apr 16, 2024	96.16	97.03	94.55	96.53	578,816	-0.54(-0.56%)
Apr 15, 2024	97.72	99.99	96.58	97.07	586,356	-0.14(-0.14%)
Apr 12, 2024	99.21	99.41	96.78	97.21	481,521	-2.23(-2.24%)
Apr 11, 2024	99.14	99.50	98.13	99.44	475,616	+0.76(+0.77%)
Apr 10, 2024	95.88	99.28	94.67	98.68	873,444	+0.17(+0.17%)
Apr 09, 2024	102.16	102.32	98.30	98.51	796,303	-3.98(-3.88%)
Apr 08, 2024	102.00	103.17	101.64	102.49	472,579	+1.25(+1.23%)
Apr 05, 2024	100.28	101.98	100.14	101.24	601,909	+0.91(+0.91%)
Apr 04, 2024	103.07	104.19	100.00	100.33	614,007	-2.07(-2.02%)
Apr 03, 2024	103.08	104.89	102.19	102.40	544,282	-1.00(-0.97%)
Apr 02, 2024	104.25	104.39	102.75	103.40	1,150,287	-3.05(-2.87%)

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.