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

Shake Shack Inc (NY: SHAK )

94.91 -1.62 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 30, 2020 65.11 70.00 65.08 67.52 1,240,000 -1.45(-2.10%)
Oct 29, 2020 66.27 69.44 64.68 68.97 1,343,218 +2.79(+4.22%)
Oct 28, 2020 68.96 69.37 66.05 66.18 851,696 -4.86(-6.84%)
Oct 27, 2020 71.23 72.32 70.14 71.04 720,229 +0.22(+0.31%)
Oct 26, 2020 73.82 73.82 69.52 70.82 910,136 -3.92(-5.24%)
Oct 23, 2020 74.32 75.42 73.39 74.74 1,099,000 +2.18(+3.00%)
Oct 22, 2020 69.30 72.80 69.30 72.56 822,953 +3.28(+4.73%)
Oct 21, 2020 68.53 69.68 67.41 69.28 732,989 +0.62(+0.90%)
Oct 20, 2020 71.00 71.00 68.51 68.66 629,067 -1.72(-2.44%)
Oct 19, 2020 70.53 71.24 69.27 70.38 489,047 +0.11(+0.16%)
Oct 16, 2020 70.81 71.38 70.06 70.27 360,900 -0.65(-0.92%)
Oct 15, 2020 70.01 71.19 69.56 70.92 656,964 -0.08(-0.11%)
Oct 14, 2020 73.22 74.23 70.99 71.00 1,046,778 -1.46(-2.01%)
Oct 13, 2020 70.23 73.75 69.76 72.46 797,039 +1.19(+1.67%)
Oct 12, 2020 71.19 72.29 69.73 71.27 644,389 -0.91(-1.26%)
Oct 09, 2020 71.15 72.36 70.35 72.18 654,300 +1.29(+1.82%)
Oct 08, 2020 67.50 71.09 66.70 70.89 1,269,672 +4.02(+6.01%)
Oct 07, 2020 66.49 67.39 65.86 66.87 641,019 +1.33(+2.03%)
Oct 06, 2020 66.03 68.00 65.28 65.54 816,912 -0.05(-0.08%)
Oct 05, 2020 67.46 68.00 64.86 65.59 885,069 -1.18(-1.77%)
Oct 02, 2020 64.21 68.08 63.77 66.77 1,045,400 +1.90(+2.93%)
Oct 01, 2020 65.02 65.34 64.08 64.87 1,086,767 +0.39(+0.60%)
Sep 30, 2020 65.27 67.09 63.49 64.48 1,375,791 -0.42(-0.65%)
Sep 29, 2020 68.78 68.78 63.83 64.90 1,435,766 -3.60(-5.26%)
Sep 28, 2020 67.30 68.79 66.27 68.50 801,899 +2.25(+3.40%)
Sep 25, 2020 66.12 66.43 65.03 66.25 725,900 +0.50(+0.76%)
Sep 24, 2020 65.41 67.66 64.61 65.75 1,026,782 -0.19(-0.29%)
Sep 23, 2020 68.02 68.66 65.87 65.94 557,460 -1.13(-1.68%)
Sep 22, 2020 66.72 67.81 64.52 67.07 819,078 +0.77(+1.16%)
Sep 21, 2020 66.15 66.67 64.58 66.30 1,081,978 -1.28(-1.89%)
Sep 18, 2020 68.74 70.09 66.61 67.58 925,200 -0.56(-0.82%)
Sep 17, 2020 70.23 70.99 67.40 68.14 812,218 -3.18(-4.46%)
Sep 16, 2020 72.23 72.47 70.50 71.32 806,170 -0.84(-1.16%)
Sep 15, 2020 70.19 72.49 69.34 72.16 1,036,057 +2.08(+2.97%)
Sep 14, 2020 66.85 70.45 66.42 70.08 1,260,131 +4.72(+7.22%)
Sep 11, 2020 68.86 69.41 64.43 65.36 1,199,100 -3.01(-4.40%)
Sep 10, 2020 68.16 72.37 68.11 68.37 2,534,423 +0.66(+0.97%)
Sep 09, 2020 66.10 68.19 65.49 67.71 1,492,712 +2.04(+3.11%)
Sep 08, 2020 65.77 67.05 65.31 65.67 1,006,377 -1.29(-1.93%)
Sep 04, 2020 67.50 68.74 65.47 66.96 814,500 -0.11(-0.16%)
Sep 03, 2020 68.86 69.13 66.28 67.07 1,288,051 -1.04(-1.53%)
Sep 02, 2020 68.17 69.24 66.82 68.11 861,563 -0.17(-0.25%)
Sep 01, 2020 67.74 68.92 67.02 68.28 1,098,297 +0.03(+0.04%)
Aug 31, 2020 67.94 68.76 66.03 68.25 1,502,978 +0.80(+1.19%)
Aug 28, 2020 64.20 67.81 63.54 67.45 1,707,200 +3.85(+6.05%)
Aug 27, 2020 60.42 65.45 60.34 63.60 2,249,327 +3.40(+5.65%)
Aug 26, 2020 60.50 60.51 59.50 60.20 904,077 -0.02(-0.03%)
Aug 25, 2020 58.31 60.28 57.70 60.22 1,257,682 +2.11(+3.63%)
Aug 24, 2020 59.01 59.13 56.71 58.11 1,369,860 -0.23(-0.39%)
Aug 21, 2020 55.44 58.50 55.44 58.34 2,052,100 +3.05(+5.52%)
Aug 20, 2020 54.35 56.48 53.86 55.29 3,234,486 +1.37(+2.54%)
Aug 19, 2020 55.15 56.09 53.76 53.92 936,172 -1.16(-2.11%)
Aug 18, 2020 54.75 55.18 53.62 55.08 863,579 +0.30(+0.55%)
Aug 17, 2020 54.49 55.14 53.17 54.78 759,690 +0.26(+0.48%)
Aug 14, 2020 53.31 55.61 53.31 54.52 1,160,600 +0.65(+1.21%)
Aug 13, 2020 52.93 54.56 52.70 53.87 621,253 +0.73(+1.37%)
Aug 12, 2020 53.53 54.18 52.11 53.14 918,557 +0.52(+0.99%)
Aug 11, 2020 52.85 55.15 52.41 52.62 1,740,100 +0.37(+0.71%)
Aug 10, 2020 51.61 52.98 50.38 52.25 1,247,200 +1.18(+2.31%)
Aug 07, 2020 50.01 51.91 49.78 51.07 806,100 +0.85(+1.69%)
Aug 06, 2020 48.94 50.66 48.52 50.22 1,171,923 +1.31(+2.68%)
Aug 05, 2020 51.27 51.67 48.88 48.91 1,507,433 -1.64(-3.24%)
Aug 04, 2020 49.78 52.33 49.51 50.55 2,303,101 +1.16(+2.35%)
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.