Indicators

Shake Shack Inc (NY: SHAK )

91.68 -0.89 (-0.96%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	71.60	75.12	71.05	74.72	1,015,581	+2.75(+3.82%)
Feb 25, 2022	69.85	72.00	69.67	71.97	590,344	+1.94(+2.77%)
Feb 24, 2022	61.84	70.43	61.69	70.03	959,241	+4.78(+7.33%)
Feb 23, 2022	66.50	68.20	64.95	65.25	792,047	-1.01(-1.52%)
Feb 22, 2022	71.12	72.55	65.94	66.26	1,598,989	-5.81(-8.06%)
Feb 18, 2022				72.07	0	-3.11(-4.14%)
Feb 17, 2022	77.03	78.99	74.72	75.18	1,562,929	-3.58(-4.55%)
Feb 16, 2022	76.79	79.25	75.64	78.76	903,090	+0.66(+0.85%)
Feb 15, 2022	76.59	78.75	76.59	78.10	650,210	+2.41(+3.18%)
Feb 14, 2022	74.18	77.42	73.64	75.69	1,098,433	+2.12(+2.88%)
Feb 11, 2022	73.18	75.93	72.02	73.57	942,159	+0.48(+0.66%)
Feb 10, 2022	73.84	76.27	72.18	73.09	760,882	-1.17(-1.58%)
Feb 09, 2022	72.79	74.33	72.37	74.26	614,917	+2.28(+3.17%)
Feb 08, 2022	68.72	73.06	68.20	71.98	1,012,007	+3.26(+4.74%)
Feb 07, 2022	67.89	69.57	67.51	68.72	636,002	+1.22(+1.81%)
Feb 04, 2022	63.92	67.92	63.43	67.50	670,813	+3.64(+5.70%)
Feb 03, 2022	62.55	66.73		63.86	590,300	-1.39(-2.13%)
Feb 02, 2022	67.19	67.96	64.73	65.25	463,561	-1.45(-2.17%)

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.