Shake Shack Inc (NY: SHAK )

87.77 USD +2.28 (+2.67%)
Official Closing Price Updated: 7:44 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 85.96 88.39 85.74 87.77 705,810 +2.28(+2.67%)
Dec 03, 2020 82.93 86.84 82.01 85.49 915,075 +3.13(+3.80%)
Dec 02, 2020 80.00 82.80 79.46 82.36 775,690 +2.07(+2.58%)
Dec 01, 2020 82.48 82.67 80.04 80.29 718,034 -1.37(-1.68%)
Nov 30, 2020 82.33 82.50 77.84 81.66 738,048 -0.99(-1.20%)
Nov 27, 2020 82.01 83.20 81.60 82.65 333,900 +0.98(+1.20%)
Nov 25, 2020 82.27 82.42 80.08 81.67 433,500 -0.47(-0.57%)
Nov 24, 2020 80.00 82.50 79.70 82.14 875,463 +2.94(+3.71%)
Nov 23, 2020 76.98 79.39 75.90 79.20 695,513 +3.35(+4.42%)
Nov 20, 2020 77.25 77.64 75.04 75.85 742,800 -2.55(-3.25%)
Nov 19, 2020 78.09 79.58 77.26 78.40 633,729 -0.61(-0.77%)
Nov 18, 2020 79.46 82.05 78.63 79.01 1,042,604 +0.05(+0.06%)
Nov 17, 2020 78.09 79.30 76.57 78.96 553,181 -0.04(-0.05%)
Nov 16, 2020 81.00 81.23 78.02 79.00 1,041,816 -0.06(-0.08%)
Nov 13, 2020 76.83 79.72 75.32 79.06 642,000 +3.07(+4.04%)
Nov 12, 2020 75.18 77.59 74.31 75.99 696,939 -0.34(-0.45%)
Nov 11, 2020 79.92 79.92 75.40 76.33 831,296 -3.12(-3.93%)
Nov 10, 2020 81.95 82.25 77.76 79.45 1,251,556 -2.80(-3.40%)
Nov 09, 2020 79.52 86.99 79.20 82.25 2,443,822 +11.06(+15.54%)
Nov 06, 2020 70.75 71.55 69.82 71.19 522,800 +0.01(+0.01%)
Nov 05, 2020 71.06 72.35 71.01 71.18 736,591 +0.90(+1.28%)
Nov 04, 2020 68.18 70.52 66.88 70.28 715,140 +2.93(+4.35%)
Nov 03, 2020 65.77 68.13 65.23 67.35 950,217 +2.36(+3.63%)
Nov 02, 2020 67.70 67.70 64.02 64.99 1,139,521 -2.53(-3.75%)
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%)
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.
X