Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shake Shack Inc (NY: SHAK )

94.40 -0.83 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 19, 2024 94.28 96.94 93.77 94.40 685,244 -0.83(-0.87%)
Apr 18, 2024 95.79 97.37 95.05 95.23 454,783 +0.32(+0.34%)
Apr 17, 2024 97.56 97.57 93.46 94.91 741,358 -1.62(-1.68%)
Apr 16, 2024 96.16 97.03 94.55 96.53 578,816 -0.54(-0.56%)
Apr 15, 2024 97.72 99.99 96.58 97.07 586,356 -0.14(-0.14%)
Apr 12, 2024 99.21 99.41 96.78 97.21 481,521 -2.23(-2.24%)
Apr 11, 2024 99.14 99.50 98.13 99.44 475,616 +0.76(+0.77%)
Apr 10, 2024 95.88 99.28 94.67 98.68 873,444 +0.17(+0.17%)
Apr 09, 2024 102.16 102.32 98.30 98.51 796,303 -3.98(-3.88%)
Apr 08, 2024 102.00 103.17 101.64 102.49 472,579 +1.25(+1.23%)
Apr 05, 2024 100.28 101.98 100.14 101.24 601,909 +0.91(+0.91%)
Apr 04, 2024 103.07 104.19 100.00 100.33 614,007 -2.07(-2.02%)
Apr 03, 2024 103.08 104.89 102.19 102.40 544,282 -1.00(-0.97%)
Apr 02, 2024 104.25 104.39 102.75 103.40 1,150,287 -3.05(-2.87%)
Apr 01, 2024 105.00 107.35 104.61 106.45 776,643 +2.42(+2.33%)
Mar 28, 2024 104.74 104.48 103.86 104.03 847,178 -0.25(-0.24%)
Mar 27, 2024 103.21 104.84 102.01 104.28 914,626 +1.90(+1.86%)
Mar 26, 2024 103.71 105.50 102.29 102.38 982,603 -0.44(-0.43%)
Mar 25, 2024 108.35 108.52 102.24 102.82 1,352,740 -6.45(-5.90%)
Mar 22, 2024 109.00 110.90 107.82 109.27 918,013 +0.67(+0.62%)
Mar 21, 2024 104.33 110.62 103.97 108.60 1,595,211 -0.62(-0.57%)
Mar 20, 2024 105.36 109.25 105.36 109.22 980,930 +3.86(+3.66%)
Mar 19, 2024 104.47 105.37 102.53 105.36 628,253 +0.57(+0.54%)
Mar 18, 2024 104.08 106.76 103.77 104.79 826,986 +1.10(+1.06%)
Mar 15, 2024 103.09 103.96 101.34 103.69 827,492 -0.01(-0.01%)
Mar 14, 2024 102.61 105.30 102.16 103.70 818,238 +0.84(+0.82%)
Mar 13, 2024 102.42 104.45 102.12 102.86 654,735 +0.44(+0.43%)
Mar 12, 2024 100.32 103.17 100.08 102.42 810,473 +2.35(+2.35%)
Mar 11, 2024 103.46 103.54 99.16 100.07 1,026,353 -3.56(-3.44%)
Mar 08, 2024 105.11 106.54 103.05 103.63 790,973 -0.81(-0.78%)
Mar 07, 2024 106.73 107.20 102.63 104.44 1,579,245 +3.48(+3.45%)
Mar 06, 2024 101.06 101.81 99.15 100.96 575,717 +0.77(+0.77%)
Mar 05, 2024 103.23 103.96 99.70 100.19 1,075,643 -4.07(-3.90%)
Mar 04, 2024 107.88 108.21 104.05 104.26 933,568 -2.99(-2.79%)
Mar 01, 2024 106.34 107.29 105.15 107.25 874,679 +0.93(+0.87%)
Feb 29, 2024 104.50 107.41 103.50 106.32 1,299,552 +3.02(+2.92%)
Feb 28, 2024 101.66 103.57 101.01 103.30 715,321 +1.16(+1.14%)
Feb 27, 2024 101.13 102.52 100.07 102.14 757,961 +1.01(+1.00%)
Feb 26, 2024 98.57 102.82 98.14 101.13 1,069,254 +3.09(+3.15%)
Feb 23, 2024 97.29 100.71 97.05 98.04 941,765 +1.01(+1.04%)
Feb 22, 2024 96.25 98.00 94.98 97.03 1,159,055 +1.21(+1.26%)
Feb 21, 2024 96.68 97.54 94.58 95.82 1,050,643 -1.75(-1.79%)
Feb 20, 2024 97.50 99.13 97.00 97.57 1,151,205 -0.72(-0.73%)
Feb 16, 2024 98.87 99.85 95.64 98.29 1,824,684 -0.11(-0.11%)
Feb 15, 2024 94.76 98.90 91.00 98.40 6,097,137 +20.33(+26.04%)
Feb 14, 2024 78.33 79.04 76.30 78.07 1,373,361 +0.45(+0.58%)
Feb 13, 2024 77.09 78.75 75.46 77.62 1,292,917 -2.68(-3.34%)
Feb 12, 2024 79.69 81.89 79.61 80.30 973,412 +0.71(+0.89%)
Feb 09, 2024 78.60 80.91 78.16 79.59 836,776 +0.46(+0.58%)
Feb 08, 2024 76.73 79.21 76.69 79.13 591,422 +3.01(+3.95%)
Feb 07, 2024 75.20 77.60 74.71 76.12 626,179 +1.69(+2.27%)
Feb 06, 2024 75.53 75.95 74.25 74.43 797,177 -1.34(-1.77%)
Feb 05, 2024 76.25 76.39 73.75 75.77 671,330 -1.73(-2.23%)
Feb 02, 2024 77.98 78.22 76.61 77.50 590,356 -1.25(-1.59%)
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.