Indicators

Shake Shack Inc (NY: SHAK )

103.28 -1.79 (-1.70%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	70.18	72.40	69.61	72.20	1,557,000	+2.24(+3.20%)
Jun 27, 2019	67.25	70.31	67.25	69.96	889,510	+2.85(+4.25%)
Jun 26, 2019	67.32	67.35	66.40	67.11	436,294	+0.31(+0.46%)
Jun 25, 2019	67.56	69.00	66.62	66.80	875,265	+0.08(+0.12%)
Jun 24, 2019	67.00	67.72	66.32	66.72	558,683	-0.03(-0.04%)
Jun 21, 2019	67.34	67.84	66.35	66.75	471,800	-0.57(-0.85%)
Jun 20, 2019	66.49	67.74	66.13	67.32	464,092	+1.16(+1.75%)
Jun 19, 2019	66.25	66.28	64.90	66.16	507,696	-0.10(-0.15%)
Jun 18, 2019	67.98	68.03	65.90	66.26	419,029	-1.25(-1.85%)
Jun 17, 2019	67.12	67.76	66.48	67.51	490,223	+0.47(+0.70%)
Jun 14, 2019	67.91	68.50	66.50	67.04	421,000	-1.00(-1.47%)
Jun 13, 2019	67.00	68.34	66.65	68.04	609,202	+1.63(+2.45%)
Jun 12, 2019	65.47	66.90	65.00	66.41	336,766	+0.47(+0.71%)
Jun 11, 2019	65.36	66.00	65.01	65.94	500,179	+0.74(+1.13%)
Jun 10, 2019	64.08	65.30	64.03	65.20	525,377	+1.52(+2.39%)
Jun 07, 2019	62.32	64.19	62.32	63.68	852,200	+1.88(+3.04%)
Jun 06, 2019	61.00	61.94	60.28	61.80	532,765	+0.69(+1.13%)
Jun 05, 2019	61.19	62.47	60.81	61.11	647,226	+0.12(+0.20%)
Jun 04, 2019	60.13	61.38	58.85	60.99	595,397	+1.34(+2.25%)

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.