Indicators

Shake Shack Inc (NY: SHAK )

97.21 -2.16 (-2.17%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.80	33.83	32.67	33.01	767,985	-0.83(-2.45%)
Jul 28, 2017	34.51	34.51	33.57	33.84	606,581	-0.90(-2.59%)
Jul 27, 2017	35.00	35.20	34.18	34.74	478,897	-0.27(-0.77%)
Jul 26, 2017	34.97	35.02	34.28	35.01	514,055	+0.05(+0.14%)
Jul 25, 2017	34.82	35.49	34.66	34.96	408,049	+0.34(+0.98%)
Jul 24, 2017	34.98	35.05	34.46	34.62	339,929	-0.32(-0.92%)
Jul 21, 2017	35.15	35.20	34.73	34.94	418,111	-0.08(-0.23%)
Jul 20, 2017	34.50	35.15	34.31	35.02	490,759	+0.60(+1.74%)
Jul 19, 2017	34.25	34.95	34.13	34.42	625,788	+0.01(+0.03%)
Jul 18, 2017	34.39	34.55	33.85	34.41	392,829	-0.08(-0.23%)
Jul 17, 2017	35.02	35.06	34.39	34.49	473,856	-0.59(-1.68%)
Jul 14, 2017	35.20	35.65	35.07	35.08	261,713	-0.17(-0.48%)
Jul 13, 2017	35.48	35.48	34.57	35.25	580,935	-0.24(-0.68%)
Jul 12, 2017	35.01	35.68	34.98	35.49	429,349	+0.77(+2.22%)
Jul 11, 2017	34.23	34.77	34.14	34.72	325,983	+0.40(+1.17%)
Jul 10, 2017	34.86	34.86	34.24	34.32	339,948	-0.54(-1.55%)
Jul 07, 2017	34.60	34.93	34.42	34.86	391,182	+0.33(+0.96%)
Jul 06, 2017	34.70	34.84	34.40	34.53	317,787	-0.33(-0.95%)
Jul 05, 2017	35.06	35.06	34.59	34.86	387,634	-0.21(-0.60%)

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.