Indicators

Shake Shack Inc (NY: SHAK )

99.16 -2.30 (-2.27%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	95.00	96.10	92.89	93.98	983,642	-1.69(-1.77%)
May 27, 2021	91.85	96.02	90.02	95.67	1,361,169	+5.01(+5.53%)
May 26, 2021	88.00	91.63	86.33	90.66	1,150,847	+2.28(+2.58%)
May 25, 2021	91.88	93.71	88.07	88.38	3,928,151	+3.79(+4.48%)
May 24, 2021	83.93	85.69	82.72	84.59	838,654	+0.91(+1.09%)
May 21, 2021	83.89	85.50	83.60	83.68	631,834	+0.40(+0.48%)
May 20, 2021	84.32	84.95	82.20	83.28	1,011,971	-0.53(-0.63%)
May 19, 2021	83.76	84.60	81.67	83.81	1,052,328	-2.63(-3.04%)
May 18, 2021	84.50	87.16	82.25	86.44	1,217,435	+2.77(+3.31%)
May 17, 2021	82.90	83.81	80.22	83.67	892,176	+0.42(+0.50%)
May 14, 2021	80.36	84.48	79.66	83.25	1,349,021	+3.77(+4.74%)
May 13, 2021	82.07	84.38	78.00	79.48	1,372,654	-2.52(-3.07%)
May 12, 2021	88.92	89.18	81.33	82.00	1,802,988	-8.03(-8.92%)
May 11, 2021	87.12	91.14	86.23	90.03	1,078,428	+0.27(+0.30%)
May 10, 2021	89.60	91.09	85.57	89.76	2,034,874	+0.28(+0.31%)
May 07, 2021	93.97	95.98	88.88	89.48	3,674,818	-16.14(-15.28%)
May 06, 2021	106.81	106.82	100.83	105.62	1,645,099	-0.70(-0.66%)
May 05, 2021	106.45	107.47	102.65	106.32	650,932	+0.78(+0.74%)
May 04, 2021	106.88	107.25	102.56	105.54	712,837	-2.25(-2.09%)

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.