Indicators

Shake Shack Inc (NY: SHAK )

99.16 -2.30 (-2.27%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	75.12	75.58	73.89	74.12	463,230	-1.37(-1.81%)
Dec 28, 2023	75.66	76.05	75.14	75.49	345,429	-0.45(-0.59%)
Dec 27, 2023	76.50	76.74	75.46	75.94	497,874	-0.50(-0.65%)
Dec 26, 2023	74.37	76.46	74.00	76.44	497,501	+2.16(+2.91%)
Dec 22, 2023	74.06	74.73	73.31	74.28	420,007	+0.54(+0.73%)
Dec 21, 2023	73.93	74.20	71.92	73.74	886,416	+1.13(+1.56%)
Dec 20, 2023	71.91	74.75	71.80	72.61	914,338	-0.07(-0.10%)
Dec 19, 2023	72.28	73.29	72.06	72.68	1,063,509	+1.00(+1.40%)
Dec 18, 2023	72.32	73.49	71.30	71.68	841,667	-0.65(-0.90%)
Dec 15, 2023	73.11	73.16	71.66	72.33	1,284,420	-1.00(-1.36%)
Dec 14, 2023	70.64	73.45	70.35	73.33	1,223,997	+4.15(+6.00%)
Dec 13, 2023	67.56	69.50	66.21	69.18	924,708	+1.76(+2.61%)
Dec 12, 2023	67.22	68.33	66.70	67.42	1,224,417	+0.59(+0.88%)
Dec 11, 2023	62.99	67.40	62.87	66.83	2,607,564	+5.85(+9.59%)
Dec 08, 2023	61.24	62.08	60.84	60.98	621,520	-0.74(-1.20%)
Dec 07, 2023	62.77	63.15	61.19	61.72	556,101	-1.05(-1.67%)
Dec 06, 2023	64.55	64.55	62.39	62.77	856,543	+1.24(+2.02%)
Dec 05, 2023	61.72	61.86	60.86	61.53	577,280	-0.53(-0.85%)
Dec 04, 2023	61.65	63.20	61.54	62.06	539,684	+0.40(+0.65%)

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.