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 (%)
Jan 29, 2021	116.00	119.02	112.12	113.42	1,076,300	-2.72(-2.34%)
Jan 28, 2021	124.63	126.41	115.80	116.14	1,486,661	-8.86(-7.09%)
Jan 27, 2021	106.96	138.38	106.96	125.00	4,523,946	+15.29(+13.94%)
Jan 26, 2021	111.83	111.83	107.61	109.71	788,611	-0.85(-0.77%)
Jan 25, 2021	112.13	117.37	110.05	110.56	1,050,521	-0.65(-0.58%)
Jan 22, 2021	107.26	111.48	107.19	111.21	656,200	+2.14(+1.96%)
Jan 21, 2021	108.21	112.12	107.57	109.07	733,477	+1.10(+1.02%)
Jan 20, 2021	113.05	114.20	107.56	107.97	818,802	-3.72(-3.33%)
Jan 19, 2021	112.82	115.41	111.33	111.69	853,412	+0.43(+0.39%)
Jan 15, 2021	113.23	116.65	108.72	111.26	1,255,500	-3.39(-2.96%)
Jan 14, 2021	108.39	115.38	108.25	114.65	1,793,324	+5.32(+4.87%)
Jan 13, 2021	101.55	113.00	100.69	109.33	2,576,202	+7.78(+7.66%)
Jan 12, 2021	93.16	101.81	92.48	101.55	1,530,252	+10.68(+11.75%)
Jan 11, 2021	91.24	92.33	90.32	90.87	447,867	-0.42(-0.46%)
Jan 08, 2021	89.46	91.32	89.00	91.29	558,900	+2.37(+2.67%)
Jan 07, 2021	87.29	89.94	87.29	88.92	545,560	+2.04(+2.35%)
Jan 06, 2021	86.39	88.68	85.52	86.88	651,410	+0.96(+1.12%)
Jan 05, 2021	82.46	86.52	82.46	85.92	651,817	+3.49(+4.23%)

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.