Indicators

Shake Shack Inc (NY: SHAK )

101.46 -1.37 (-1.33%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	52.00	55.57	51.58	55.14	1,246,748	+3.14(+6.04%)
Feb 27, 2019	52.09	52.32	49.28	52.00	965,204	-0.47(-0.90%)
Feb 26, 2019	50.24	54.05	49.65	52.47	3,098,425	+0.22(+0.42%)
Feb 25, 2019	53.59	53.92	51.04	52.25	2,321,449	-0.64(-1.21%)
Feb 22, 2019	52.92	53.10	51.88	52.89	577,600	-0.05(-0.09%)
Feb 21, 2019	52.90	53.34	52.49	52.94	550,052	+0.09(+0.17%)
Feb 20, 2019	52.55	53.05	52.25	52.85	282,490	-0.02(-0.04%)
Feb 19, 2019	52.58	53.08	52.51	52.87	290,153	-0.15(-0.28%)
Feb 15, 2019	53.00	53.17	52.15	53.02	322,900	+0.28(+0.53%)
Feb 14, 2019	52.44	53.17	52.19	52.74	370,648	+0.30(+0.57%)
Feb 13, 2019	52.55	53.01	52.20	52.44	306,497	+0.19(+0.36%)
Feb 12, 2019	52.06	52.50	51.77	52.25	418,731	+0.47(+0.91%)
Feb 11, 2019	51.01	52.06	51.01	51.78	410,577	+0.94(+1.85%)
Feb 08, 2019	50.55	51.32	50.00	50.84	319,100	+0.09(+0.18%)
Feb 07, 2019	50.99	51.65	50.17	50.75	411,836	-0.10(-0.20%)
Feb 06, 2019	49.29	51.15	49.12	50.85	489,858	+1.35(+2.73%)
Feb 05, 2019	50.36	51.38	49.42	49.50	429,585	-0.81(-1.61%)
Feb 04, 2019	48.07	50.72	48.02	50.31	741,239	+2.22(+4.62%)

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.