Indicators

Shake Shack Inc (NY: SHAK )

102.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	79.19	83.00	78.35	82.81	1,915,886	+6.80(+8.95%)
May 28, 2015	72.32	78.15	71.20	76.01	2,018,229	+2.32(+3.15%)
May 27, 2015	82.78	83.24	73.13	73.69	3,299,315	-12.07(-14.07%)
May 26, 2015	88.49	90.38	82.78	85.76	2,108,603	-7.10(-7.65%)
May 22, 2015	94.39	92.86	92.86	92.86	2,832,900	+2.99(+3.33%)
May 21, 2015	85.04	90.52	85.04	89.87	1,974,965	+7.02(+8.47%)
May 20, 2015	78.32	84.98	76.01	82.85	1,671,730	+6.40(+8.37%)
May 19, 2015	73.50	78.87	72.62	76.45	1,204,800	+3.91(+5.39%)
May 18, 2015	71.65	72.83	69.40	72.54	758,680	+3.15(+4.54%)
May 15, 2015	67.15	72.55	66.03	69.39	1,540,807	+3.89(+5.94%)
May 14, 2015	75.34	77.64	64.78	65.50	3,216,682	-2.86(-4.18%)
May 13, 2015	66.59	69.50	64.99	68.36	1,523,513	+2.73(+4.16%)
May 12, 2015	64.93	66.76	64.50	65.63	468,588	+0.33(+0.51%)
May 11, 2015	68.00	68.18	64.47	65.30	584,434	-2.70(-3.97%)
May 08, 2015	65.99	68.40	61.50	68.00	1,916,510	+1.96(+2.97%)
May 07, 2015	75.94	75.94	65.50	66.04	1,478,993	-9.09(-12.10%)
May 06, 2015	78.30	79.50	75.00	75.13	709,337	-3.23(-4.12%)
May 05, 2015	75.00	79.00	72.80	78.36	1,038,505	+2.71(+3.58%)
May 04, 2015	71.40	76.50	71.40	75.65	710,863	+4.90(+6.93%)

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.