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 (%)
May 31, 2023 66.32 66.75 64.28 66.17 799,831 +1.04(+1.60%)
May 30, 2023 65.81 66.58 64.95 65.13 565,865 -0.27(-0.41%)
May 26, 2023 65.84 66.92 65.33 65.40 447,688 -0.50(-0.76%)
May 25, 2023 66.13 66.13 64.66 65.90 551,016 +0.06(+0.09%)
May 24, 2023 65.00 66.32 64.44 65.84 770,686 +0.59(+0.90%)
May 23, 2023 66.28 66.81 65.23 65.25 888,558 -1.42(-2.13%)
May 22, 2023 67.00 67.49 66.20 66.67 1,127,460 -0.02(-0.03%)
May 19, 2023 67.64 69.19 65.89 66.69 823,930 -0.03(-0.04%)
May 18, 2023 67.00 67.80 66.22 66.72 636,791 -0.68(-1.01%)
May 17, 2023 67.76 68.13 66.45 67.40 690,315 +0.16(+0.24%)
May 16, 2023 70.08 70.97 67.21 67.24 1,160,578 -3.06(-4.35%)
May 15, 2023 68.50 71.94 68.09 70.30 2,889,376 +5.09(+7.81%)
May 12, 2023 66.48 66.52 64.68 65.21 705,601 -1.28(-1.93%)
May 11, 2023 66.62 66.90 65.66 66.49 583,097 +0.11(+0.17%)
May 10, 2023 66.73 67.50 65.39 66.38 1,084,597 +0.42(+0.64%)
May 09, 2023 65.93 66.83 65.29 65.96 885,401 -0.96(-1.43%)
May 08, 2023 65.90 67.14 65.07 66.92 1,355,840 +1.39(+2.12%)
May 05, 2023 63.00 66.29 61.26 65.53 2,289,735 +3.96(+6.43%)
May 04, 2023 57.99 61.94 57.10 61.57 3,910,769 +8.75(+16.57%)
May 03, 2023 54.60 54.79 52.64 52.82 1,546,507 -1.66(-3.05%)
May 02, 2023 54.43 54.63 53.05 54.48 844,214 -0.26(-0.47%)
May 01, 2023 54.47 55.74 54.18 54.74 863,410 -0.07(-0.13%)
Apr 28, 2023 53.90 54.89 53.08 54.81 579,252 +0.72(+1.33%)
Apr 27, 2023 54.01 54.48 53.41 54.09 387,925 +0.55(+1.03%)
Apr 26, 2023 54.23 55.38 53.45 53.54 568,929 -0.36(-0.67%)
Apr 25, 2023 54.92 55.55 53.76 53.90 546,103 -1.36(-2.46%)
Apr 24, 2023 55.63 56.75 54.93 55.26 599,033 -0.43(-0.77%)
Apr 21, 2023 55.87 56.14 55.15 55.69 351,765 +0.09(+0.16%)
Apr 20, 2023 54.93 56.59 54.26 55.60 565,496 +0.48(+0.87%)
Apr 19, 2023 54.74 55.54 53.91 55.12 591,586 +0.24(+0.44%)
Apr 18, 2023 55.58 56.14 54.36 54.88 531,860 -0.37(-0.67%)
Apr 17, 2023 54.57 55.78 54.31 55.25 438,002 +1.22(+2.26%)
Apr 14, 2023 54.39 55.22 53.40 54.03 760,113 -0.82(-1.49%)
Apr 13, 2023 56.21 56.67 54.78 54.85 1,027,217 -0.98(-1.76%)
Apr 12, 2023 57.98 58.19 55.81 55.83 723,523 -1.39(-2.43%)
Apr 11, 2023 56.75 57.69 56.64 57.22 718,896 +0.66(+1.17%)
Apr 10, 2023 54.91 56.61 54.85 56.56 870,589 +1.41(+2.56%)
Apr 06, 2023 54.94 55.25 53.88 55.15 508,070 +0.30(+0.55%)
Apr 05, 2023 55.85 55.85 54.14 54.85 845,481 -1.28(-2.28%)
Apr 04, 2023 55.94 56.15 54.83 56.13 709,577 +0.57(+1.03%)
Apr 03, 2023 55.34 55.94 54.56 55.56 525,869 +0.07(+0.13%)
Mar 31, 2023 54.89 56.28 54.65 55.49 652,937 +1.07(+1.97%)
Mar 30, 2023 54.50 54.77 53.35 54.42 578,951 +0.62(+1.15%)
Mar 29, 2023 53.60 53.88 52.63 53.80 558,529 +0.70(+1.32%)
Mar 28, 2023 53.36 54.27 52.84 53.10 697,901 -0.52(-0.97%)
Mar 27, 2023 53.26 53.71 52.40 53.62 865,789 +1.06(+2.02%)
Mar 24, 2023 53.78 53.89 52.51 52.56 725,548 -1.40(-2.59%)
Mar 23, 2023 55.70 55.88 53.25 53.96 848,085 -1.26(-2.28%)
Mar 22, 2023 56.12 56.92 55.00 55.22 635,932 -0.03(-0.05%)
Mar 21, 2023 56.16 56.62 55.23 55.25 636,222 -0.14(-0.25%)
Mar 20, 2023 55.03 56.67 54.81 55.39 601,975 +0.48(+0.87%)
Mar 17, 2023 55.70 55.95 53.72 54.91 1,338,159 -1.31(-2.33%)
Mar 16, 2023 54.96 56.44 54.24 56.22 832,777 +0.75(+1.35%)
Mar 15, 2023 55.10 56.04 54.25 55.47 981,452 -0.52(-0.93%)
Mar 14, 2023 56.12 57.28 55.09 55.99 819,598 +1.51(+2.77%)
Mar 13, 2023 53.42 54.97 52.01 54.48 1,105,947 -0.05(-0.09%)
Mar 10, 2023 55.64 56.04 54.10 54.53 951,176 -1.52(-2.71%)
Mar 09, 2023 59.08 59.50 56.00 56.05 855,431 -3.03(-5.13%)
Mar 08, 2023 58.00 59.09 57.41 59.08 624,043 +1.06(+1.83%)
Mar 07, 2023 58.11 59.07 57.66 58.02 801,484 +0.18(+0.31%)
Mar 06, 2023 58.50 58.67 57.03 57.84 826,565 -0.16(-0.28%)
Mar 03, 2023 57.38 58.29 56.82 58.00 679,154 +0.77(+1.35%)
Mar 02, 2023 56.75 57.52 55.30 57.23 584,644 +0.16(+0.28%)
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.