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 (%)
Nov 30, 2015	44.15	46.40	44.15	45.95	671,014	+1.83(+4.15%)
Nov 27, 2015	43.72	44.70	43.71	44.12	162,047	+0.64(+1.47%)
Nov 25, 2015	43.68	43.48	43.48	43.48	327,600	+0.08(+0.18%)
Nov 24, 2015	42.97	43.62	42.20	43.40	443,863	+0.18(+0.42%)
Nov 23, 2015	42.72	43.46	42.06	43.22	411,023	+0.69(+1.62%)
Nov 20, 2015	43.30	43.57	42.17	42.53	420,984	-0.64(-1.48%)
Nov 19, 2015	42.16	43.53	41.53	43.17	494,739	+0.69(+1.62%)
Nov 18, 2015	42.71	43.85	41.77	42.48	536,856	-0.48(-1.12%)
Nov 17, 2015	43.00	43.51	41.57	42.96	699,686	-0.46(-1.06%)
Nov 16, 2015	40.70	43.80	39.95	43.42	1,005,727	+2.57(+6.29%)
Nov 13, 2015	42.00	42.36	39.91	40.85	1,249,843	-1.62(-3.81%)
Nov 12, 2015	44.49	45.18	42.13	42.47	1,002,839	-1.65(-3.74%)
Nov 11, 2015	47.04	47.04	43.65	44.12	711,007	-2.56(-5.48%)
Nov 10, 2015	48.01	48.50	46.26	46.68	589,611	-1.87(-3.85%)
Nov 09, 2015	50.00	50.00	46.42	48.55	1,076,986	-1.44(-2.88%)
Nov 06, 2015	53.50	53.50	49.33	49.99	2,568,080	-1.12(-2.19%)
Nov 05, 2015	50.64	52.00	48.82	51.11	2,838,224	+2.19(+4.48%)
Nov 04, 2015	49.80	49.94	48.20	48.92	536,973	+0.29(+0.60%)
Nov 03, 2015	47.63	49.57	47.46	48.63	837,333	+0.69(+1.44%)

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.