Indicators

Shake Shack Inc (NY: SHAK )

96.14 -1.07 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	55.35	56.61	55.19	55.79	1,065,753	+0.51(+0.92%)
Feb 27, 2023	56.61	57.01	54.47	55.28	959,264	-1.26(-2.23%)
Feb 24, 2023	55.36	56.70	55.05	56.54	1,307,869	-0.06(-0.11%)
Feb 23, 2023	57.96	58.05	55.71	56.60	1,082,630	-1.22(-2.11%)
Feb 22, 2023	56.12	57.85	55.57	57.82	1,082,470	+2.42(+4.37%)
Feb 21, 2023	53.64	55.66	53.51	55.40	1,218,808	+0.40(+0.73%)
Feb 17, 2023	56.90	56.90	54.11	55.00	1,437,764	-1.67(-2.95%)
Feb 16, 2023	57.80	58.56	53.63	56.67	2,398,127	-2.02(-3.44%)
Feb 15, 2023	56.70	59.10	56.32	58.69	1,069,748	+1.81(+3.18%)
Feb 14, 2023	56.34	57.30	55.18	56.88	685,468	+0.05(+0.09%)
Feb 13, 2023	56.06	57.09	55.41	56.83	740,296	+1.34(+2.41%)
Feb 10, 2023	56.31	57.12	55.34	55.49	938,219	-1.21(-2.13%)
Feb 09, 2023	58.77	59.21	56.69	56.70	645,486	-1.19(-2.06%)
Feb 08, 2023	58.51	59.01	57.10	57.89	829,414	-1.18(-2.00%)
Feb 07, 2023	57.45	59.42	56.81	59.07	586,278	+1.23(+2.13%)
Feb 06, 2023	57.76	58.82	57.21	57.84	494,784	-0.45(-0.77%)
Feb 03, 2023	59.69	60.30	58.19	58.29	1,000,926	-2.71(-4.44%)
Feb 02, 2023	58.74	61.39	58.48	61.00	1,310,597	+3.13(+5.41%)

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.