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

Shake Shack Inc (NY: SHAK )

104.88 +3.50 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 46.43 47.18 44.87 44.98 823,966 -1.64(-3.52%)
Sep 29, 2022 47.59 47.71 45.90 46.62 601,917 -1.94(-4.00%)
Sep 28, 2022 46.88 49.09 46.37 48.56 719,758 +2.13(+4.59%)
Sep 27, 2022 46.33 47.21 45.14 46.43 600,093 +1.35(+2.99%)
Sep 26, 2022 45.05 46.65 44.64 45.08 637,811 +0.26(+0.58%)
Sep 23, 2022 43.92 44.98 43.85 44.82 782,647 -0.06(-0.13%)
Sep 22, 2022 47.97 48.24 43.91 44.88 1,164,455 -3.60(-7.43%)
Sep 21, 2022 49.48 50.44 48.38 48.48 750,028 -0.83(-1.68%)
Sep 20, 2022 50.37 50.99 49.04 49.31 902,613 -1.30(-2.57%)
Sep 19, 2022 48.99 50.83 48.59 50.61 1,209,479 +1.00(+2.02%)
Sep 16, 2022 49.33 49.75 47.96 49.61 1,192,853 -0.78(-1.55%)
Sep 15, 2022 49.13 51.50 48.83 50.39 944,241 +1.21(+2.46%)
Sep 14, 2022 48.16 49.76 47.11 49.18 582,186 +1.11(+2.31%)
Sep 13, 2022 48.77 48.77 47.50 48.07 911,067 -2.86(-5.62%)
Sep 12, 2022 50.99 51.50 49.39 50.93 766,897 +0.19(+0.37%)
Sep 09, 2022 49.05 50.99 49.01 50.74 604,696 +1.84(+3.76%)
Sep 08, 2022 47.02 48.92 46.85 48.90 802,344 +1.08(+2.26%)
Sep 07, 2022 45.31 48.35 45.11 47.82 817,458 +2.48(+5.47%)
Sep 06, 2022 46.46 46.51 44.32 45.34 948,580 -1.12(-2.41%)
Sep 02, 2022 47.75 47.75 45.88 46.46 483,132 -0.73(-1.55%)
Sep 01, 2022 47.10 47.24 45.20 47.19 616,589 -0.47(-0.99%)
Aug 31, 2022 48.61 48.89 47.65 47.66 695,575 -0.06(-0.13%)
Aug 30, 2022 48.63 49.09 47.02 47.72 548,744 +0.07(+0.15%)
Aug 29, 2022 46.84 48.09 46.76 47.65 681,527 +0.01(+0.02%)
Aug 26, 2022 51.62 51.85 47.38 47.64 813,808 -4.49(-8.61%)
Aug 25, 2022 51.65 52.54 51.16 52.13 580,443 +1.05(+2.06%)
Aug 24, 2022 48.99 51.65 48.70 51.08 512,804 +1.98(+4.03%)
Aug 23, 2022 49.78 50.45 48.96 49.10 682,632 +0.01(+0.02%)
Aug 22, 2022 48.44 49.10 47.99 49.09 577,336 -0.53(-1.07%)
Aug 19, 2022 51.24 51.51 49.33 49.62 628,445 -2.36(-4.54%)
Aug 18, 2022 52.00 52.17 50.92 51.98 503,145 -0.02(-0.04%)
Aug 17, 2022 52.98 53.10 51.85 52.00 556,953 -1.87(-3.47%)
Aug 16, 2022 53.63 54.28 52.45 53.87 518,862 -0.18(-0.33%)
Aug 15, 2022 52.78 54.45 52.33 54.05 644,540 +0.94(+1.77%)
Aug 12, 2022 52.43 53.19 52.04 53.11 537,209 +1.18(+2.27%)
Aug 11, 2022 51.55 53.37 51.39 51.93 617,304 +0.96(+1.88%)
Aug 10, 2022 50.70 51.14 49.85 50.97 807,649 +1.88(+3.83%)
Aug 09, 2022 51.55 51.55 48.46 49.09 930,186 -3.08(-5.90%)
Aug 08, 2022 51.90 53.65 51.55 52.17 938,389 +0.61(+1.18%)
Aug 05, 2022 50.00 51.62 49.17 51.56 942,435 +0.52(+1.02%)
Aug 04, 2022 46.80 51.24 46.00 51.04 3,168,356 -3.39(-6.23%)
Aug 03, 2022 51.29 54.88 51.29 54.43 1,234,636 +4.04(+8.02%)
Aug 02, 2022 48.55 50.80 48.55 50.39 1,021,009 +0.90(+1.82%)
Aug 01, 2022 50.68 51.70 49.48 49.49 1,212,235 -1.97(-3.83%)
Jul 29, 2022 50.16 51.47 48.87 51.46 1,067,073 +0.66(+1.30%)
Jul 28, 2022 47.60 51.14 47.60 50.80 1,447,288 +3.54(+7.49%)
Jul 27, 2022 46.02 47.62 45.84 47.26 792,502 +2.26(+5.02%)
Jul 26, 2022 46.91 46.91 44.91 45.00 754,620 -2.20(-4.66%)
Jul 25, 2022 48.49 48.49 46.26 47.20 831,566 -0.93(-1.93%)
Jul 22, 2022 49.06 49.70 47.23 48.13 834,373 -0.70(-1.43%)
Jul 21, 2022 48.68 49.35 48.04 48.83 747,944 -0.20(-0.41%)
Jul 20, 2022 46.73 49.37 46.51 49.03 1,117,249 +2.85(+6.17%)
Jul 19, 2022 45.79 46.87 45.79 46.18 441,796 +0.79(+1.74%)
Jul 18, 2022 46.46 47.47 45.19 45.39 802,216 -1.07(-2.30%)
Jul 15, 2022 46.08 47.00 45.01 46.46 1,097,639 +1.15(+2.54%)
Jul 14, 2022 42.95 45.48 42.22 45.31 2,017,715 +2.88(+6.79%)
Jul 13, 2022 39.45 42.50 39.44 42.43 856,061 +1.78(+4.38%)
Jul 12, 2022 39.50 41.01 39.50 40.65 708,923 +1.25(+3.17%)
Jul 11, 2022 40.55 40.79 39.16 39.40 705,120 -1.47(-3.60%)
Jul 08, 2022 41.06 41.88 40.10 40.87 879,402 -0.79(-1.90%)
Jul 07, 2022 41.04 42.08 40.41 41.66 637,727 +0.74(+1.81%)
Jul 06, 2022 42.22 42.36 40.83 40.92 471,185 -1.09(-2.59%)
Jul 05, 2022 39.84 42.41 38.69 42.01 853,504 +1.22(+2.99%)
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.