Indicators

Shake Shack Inc (NY: SHAK )

103.88 +1.80 (+1.76%)

Streaming Delayed Price Updated: 12:21 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	60.10	61.42	57.64	57.83	506,444	-2.33(-3.87%)
Apr 28, 2022	60.07	61.46	57.77	60.16	1,247,687	+0.89(+1.50%)
Apr 27, 2022	59.90	61.62	59.26	59.27	661,426	-0.62(-1.04%)
Apr 26, 2022	62.53	63.12	59.53	59.89	829,200	-3.33(-5.27%)
Apr 25, 2022	60.95	63.38	60.90	63.22	825,339	+1.72(+2.80%)
Apr 22, 2022	62.95	63.46	60.53	61.50	714,423	-1.69(-2.67%)
Apr 21, 2022	67.03	67.70	62.93	63.19	740,688	-2.32(-3.54%)
Apr 20, 2022	66.79	67.24	65.42	65.51	715,009	-0.66(-1.00%)
Apr 19, 2022	62.38	67.55	62.06	66.17	1,168,208	+4.13(+6.66%)
Apr 18, 2022	61.71	63.06	61.17	62.04	690,216	+0.01(+0.02%)
Apr 14, 2022	63.65	63.90	61.84	62.03	636,655	-1.62(-2.55%)
Apr 13, 2022	60.63	63.92	60.45	63.65	592,990	+2.76(+4.53%)
Apr 12, 2022	62.29	63.39	60.66	60.89	628,649	-0.16(-0.26%)
Apr 11, 2022	60.55	62.36	60.20	61.05	719,928	-0.30(-0.49%)
Apr 08, 2022	61.96	62.71	60.48	61.35	876,633	-0.95(-1.52%)
Apr 07, 2022	64.25	64.78	61.01	62.30	996,915	-2.51(-3.87%)
Apr 06, 2022	67.69	67.69	63.05	64.81	1,741,138	-4.19(-6.07%)
Apr 05, 2022	70.23	70.52	68.29	69.00	850,438	-1.39(-1.97%)
Apr 04, 2022	69.33	70.82	68.53	70.39	614,331	+1.06(+1.53%)

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.