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 31, 2023	55.75	57.36	55.53	56.88	510,683	+1.39(+2.50%)
Jan 30, 2023	55.54	56.04	54.96	55.49	767,594	-1.03(-1.82%)
Jan 27, 2023	56.14	57.79	55.82	56.52	472,979	+0.07(+0.12%)
Jan 26, 2023	57.10	58.26	55.65	56.45	546,915	-0.06(-0.11%)
Jan 25, 2023	54.26	56.75	53.84	56.51	732,564	+1.28(+2.32%)
Jan 24, 2023	55.27	56.55	54.72	55.23	480,275	-0.86(-1.53%)
Jan 23, 2023	54.87	56.23	54.00	56.09	578,250	+1.34(+2.45%)
Jan 20, 2023	55.79	56.05	54.45	54.75	792,316	-0.15(-0.27%)
Jan 19, 2023	54.08	55.10	53.07	54.90	774,696	+0.51(+0.94%)
Jan 18, 2023	58.41	58.61	54.09	54.39	970,444	-3.40(-5.88%)
Jan 17, 2023	54.63	57.81	54.62	57.79	1,055,131	+1.43(+2.54%)
Jan 13, 2023	55.18	56.62	54.43	56.36	916,910	+1.27(+2.31%)
Jan 12, 2023	54.43	55.84	53.26	55.09	1,579,079	+1.37(+2.55%)
Jan 11, 2023	51.87	53.74	51.49	53.72	1,448,556	+2.63(+5.15%)
Jan 10, 2023	46.85	51.37	46.20	51.09	2,637,561	+3.01(+6.26%)
Jan 09, 2023	47.13	48.99	46.91	48.08	1,273,494	+1.65(+3.55%)
Jan 06, 2023	45.95	47.20	45.24	46.43	1,060,604	+0.94(+2.07%)
Jan 05, 2023	44.14	45.61	43.37	45.49	748,405	+0.61(+1.36%)
Jan 04, 2023	42.58	44.91	42.40	44.88	1,047,661	+3.20(+7.68%)

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.