Skip to main content

Shake Shack Inc (NY: SHAK )

105.81 +1.53 (+1.47%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 51.43 53.34 51.43 52.98 1,075,699 +1.82(+3.56%)
Jun 29, 2020 50.04 51.80 48.78 51.16 931,046 +1.54(+3.10%)
Jun 26, 2020 52.41 52.77 49.39 49.62 2,158,200 -3.15(-5.97%)
Jun 25, 2020 51.29 53.20 51.23 52.77 1,176,271 +0.70(+1.34%)
Jun 24, 2020 55.23 55.65 51.54 52.07 1,762,357 -4.10(-7.30%)
Jun 23, 2020 54.61 56.56 54.45 56.17 1,100,993 +2.50(+4.66%)
Jun 22, 2020 53.89 54.82 52.44 53.67 1,913,673 -0.84(-1.54%)
Jun 19, 2020 56.24 56.76 54.14 54.51 2,131,200 -0.94(-1.70%)
Jun 18, 2020 53.78 55.49 53.70 55.45 892,096 +1.39(+2.57%)
Jun 17, 2020 53.59 55.13 53.20 54.06 974,197 +0.19(+0.35%)
Jun 16, 2020 57.75 58.08 53.16 53.87 1,844,074 -1.93(-3.46%)
Jun 15, 2020 52.25 56.00 51.52 55.80 1,106,317 +1.20(+2.20%)
Jun 12, 2020 55.07 55.48 52.22 54.60 1,162,300 +1.88(+3.57%)
Jun 11, 2020 53.54 55.38 52.21 52.72 1,807,409 -4.45(-7.78%)
Jun 10, 2020 59.15 59.24 56.15 57.17 1,277,726 -2.33(-3.92%)
Jun 09, 2020 61.69 61.87 58.90 59.50 1,781,570 -3.65(-5.78%)
Jun 08, 2020 61.42 63.80 60.36 63.15 1,877,561 +3.36(+5.62%)
Jun 05, 2020 62.22 63.23 59.16 59.79 1,673,400 +0.94(+1.60%)
Jun 04, 2020 54.86 59.63 54.74 58.85 2,398,950 +3.24(+5.83%)
Jun 03, 2020 54.50 56.14 54.19 55.61 1,870,874 +2.11(+3.94%)
Jun 02, 2020 55.35 56.10 53.03 53.50 1,192,978 -1.66(-3.01%)
Jun 01, 2020 55.21 55.80 54.41 55.16 1,202,637 -0.39(-0.70%)
May 29, 2020 55.00 56.01 54.06 55.55 887,600 +0.02(+0.04%)
May 28, 2020 57.36 58.09 55.38 55.53 1,840,552 -1.34(-2.36%)
May 27, 2020 55.16 57.58 52.91 56.87 1,300,449 +3.37(+6.30%)
May 26, 2020 55.42 55.78 53.24 53.50 1,259,099 +1.05(+2.00%)
May 22, 2020 52.77 53.00 51.90 52.45 379,300 +0.00(+0.00%)
May 21, 2020 52.34 53.10 51.90 52.45 700,847 -0.41(-0.78%)
May 20, 2020 52.44 53.33 52.10 52.86 819,390 +1.85(+3.63%)
May 19, 2020 51.37 52.13 49.42 51.01 1,164,451 -0.56(-1.09%)
May 18, 2020 51.62 52.58 51.17 51.57 1,453,969 +2.73(+5.59%)
May 15, 2020 48.12 49.66 47.47 48.84 1,079,700 +0.55(+1.14%)
May 14, 2020 46.31 48.76 45.51 48.29 1,359,083 +0.62(+1.30%)
May 13, 2020 50.75 50.75 46.08 47.67 2,234,767 -3.15(-6.20%)
May 12, 2020 52.23 53.15 50.79 50.82 1,280,050 -1.19(-2.29%)
May 11, 2020 53.82 55.23 51.94 52.01 1,903,207 -3.00(-5.45%)
May 08, 2020 51.75 55.28 51.25 55.01 1,926,800 +4.40(+8.69%)
May 07, 2020 51.59 52.17 49.78 50.61 1,123,887 -0.25(-0.49%)
May 06, 2020 49.50 51.66 49.40 50.86 1,777,154 +1.64(+3.33%)
May 05, 2020 54.95 54.95 48.86 49.22 5,314,205 -3.55(-6.73%)
May 04, 2020 49.89 53.50 48.33 52.77 3,383,589 +1.07(+2.07%)
May 01, 2020 52.77 54.19 51.21 51.70 1,934,800 -2.81(-5.16%)
Apr 30, 2020 54.46 56.38 53.82 54.51 1,607,898 -1.20(-2.15%)
Apr 29, 2020 53.90 57.10 53.30 55.71 2,120,726 +3.97(+7.67%)
Apr 28, 2020 52.24 53.79 50.34 51.74 1,421,136 +1.10(+2.17%)
Apr 27, 2020 50.36 52.62 50.19 50.64 1,664,343 +1.27(+2.57%)
Apr 24, 2020 47.85 50.37 47.50 49.37 1,902,400 +0.62(+1.27%)
Apr 23, 2020 49.58 50.94 47.72 48.75 1,935,975 -0.56(-1.14%)
Apr 22, 2020 48.15 51.50 47.78 49.31 3,589,727 +2.21(+4.69%)
Apr 21, 2020 45.50 48.06 45.13 47.10 2,492,220 +0.67(+1.44%)
Apr 20, 2020 42.20 47.64 41.56 46.43 6,209,012 +2.93(+6.74%)
Apr 17, 2020 44.68 44.85 40.56 43.50 4,811,900 +0.57(+1.33%)
Apr 16, 2020 42.71 43.65 41.83 42.93 1,076,016 +0.04(+0.09%)
Apr 15, 2020 42.14 43.15 41.12 42.89 1,765,125 -2.01(-4.48%)
Apr 14, 2020 44.70 45.75 44.00 44.90 1,526,287 +2.05(+4.78%)
Apr 13, 2020 45.08 45.26 40.86 42.85 1,700,449 -1.69(-3.79%)
Apr 09, 2020 44.00 48.49 43.20 44.54 3,351,400 +1.35(+3.13%)
Apr 08, 2020 39.50 43.95 38.69 43.19 2,394,346 +4.34(+11.17%)
Apr 07, 2020 40.16 41.93 38.79 38.85 2,139,579 +0.78(+2.05%)
Apr 06, 2020 35.91 39.17 35.79 38.07 2,980,964 +4.88(+14.70%)
Apr 03, 2020 31.68 33.81 30.57 33.19 3,159,200 +0.31(+0.94%)
Apr 02, 2020 32.07 34.22 31.01 32.88 2,327,371 +0.36(+1.11%)
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.