Indicators

Shake Shack Inc (NY: SHAK )

97.21 -2.16 (-2.17%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	75.99	77.70	75.86	77.66	617,621	+1.68(+2.21%)
Jul 28, 2023	77.65	77.65	75.76	75.98	516,449	-0.49(-0.64%)
Jul 27, 2023	77.61	78.36	75.74	76.47	763,122	-1.62(-2.07%)
Jul 26, 2023	76.60	78.12	76.42	78.09	526,202	+1.49(+1.95%)
Jul 25, 2023	76.82	77.54	76.45	76.60	531,425	-0.62(-0.80%)
Jul 24, 2023	78.00	78.13	76.41	77.22	463,539	-0.70(-0.90%)
Jul 21, 2023	79.16	79.16	77.68	77.92	375,654	-0.42(-0.54%)
Jul 20, 2023	78.78	79.23	77.80	78.34	734,222	-0.78(-0.99%)
Jul 19, 2023	80.30	80.58	78.42	79.12	679,771	-0.79(-0.99%)
Jul 18, 2023	79.50	80.49	78.94	79.91	562,388	+1.18(+1.50%)
Jul 17, 2023	78.45	79.49	78.00	78.73	459,484	-0.02(-0.03%)
Jul 14, 2023	78.23	79.60	77.68	78.75	563,817	+0.58(+0.74%)
Jul 13, 2023	79.24	80.39	78.14	78.17	507,924	-0.72(-0.91%)
Jul 12, 2023	79.00	79.17	76.95	78.89	687,338	+0.67(+0.86%)
Jul 11, 2023	77.01	78.72	77.01	78.22	890,158	+1.37(+1.78%)
Jul 10, 2023	76.09	77.28	75.56	76.85	521,345	+0.59(+0.77%)
Jul 07, 2023	77.30	78.00	76.24	76.26	676,015	-0.73(-0.95%)
Jul 06, 2023	76.66	77.06	76.06	76.99	540,735	-0.28(-0.36%)
Jul 05, 2023	77.94	77.94	76.08	77.27	854,378	-0.83(-1.06%)

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.