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 (%)
Jul 29, 2022	50.16	51.47	48.87	51.46	1,067,073	+0.66(+1.30%)
Jul 28, 2022	47.60	51.14	47.60	50.80	1,447,288	+3.54(+7.49%)
Jul 27, 2022	46.02	47.62	45.84	47.26	792,502	+2.26(+5.02%)
Jul 26, 2022	46.91	46.91	44.91	45.00	754,620	-2.20(-4.66%)
Jul 25, 2022	48.49	48.49	46.26	47.20	831,566	-0.93(-1.93%)
Jul 22, 2022	49.06	49.70	47.23	48.13	834,373	-0.70(-1.43%)
Jul 21, 2022	48.68	49.35	48.04	48.83	747,944	-0.20(-0.41%)
Jul 20, 2022	46.73	49.37	46.51	49.03	1,117,249	+2.85(+6.17%)
Jul 19, 2022	45.79	46.87	45.79	46.18	441,796	+0.79(+1.74%)
Jul 18, 2022	46.46	47.47	45.19	45.39	802,216	-1.07(-2.30%)
Jul 15, 2022	46.08	47.00	45.01	46.46	1,097,639	+1.15(+2.54%)
Jul 14, 2022	42.95	45.48	42.22	45.31	2,017,715	+2.88(+6.79%)
Jul 13, 2022	39.45	42.50	39.44	42.43	856,061	+1.78(+4.38%)
Jul 12, 2022	39.50	41.01	39.50	40.65	708,923	+1.25(+3.17%)
Jul 11, 2022	40.55	40.79	39.16	39.40	705,120	-1.47(-3.60%)
Jul 08, 2022	41.06	41.88	40.10	40.87	879,402	-0.79(-1.90%)
Jul 07, 2022	41.04	42.08	40.41	41.66	637,727	+0.74(+1.81%)
Jul 06, 2022	42.22	42.36	40.83	40.92	471,185	-1.09(-2.59%)
Jul 05, 2022	39.84	42.41	38.69	42.01	853,504	+1.22(+2.99%)

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.