Indicators

Shake Shack Inc (NY: SHAK )

107.47 +2.53 (+2.41%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	62.00	62.65	61.33	61.98	515,300	-0.24(-0.39%)
Nov 27, 2019	62.28	63.04	61.67	62.22	1,009,400	+0.70(+1.14%)
Nov 26, 2019	61.30	62.40	60.71	61.52	1,004,738	+0.45(+0.74%)
Nov 25, 2019	59.99	61.40	59.92	61.07	1,007,895	+1.35(+2.26%)
Nov 22, 2019	59.70	59.86	58.33	59.72	1,274,800	+0.17(+0.29%)
Nov 21, 2019	59.40	60.85	59.00	59.55	1,241,483	+0.15(+0.25%)
Nov 20, 2019	59.78	60.34	58.89	59.40	1,212,059	-0.52(-0.87%)
Nov 19, 2019	61.45	61.48	59.63	59.92	2,251,707	-1.83(-2.96%)
Nov 18, 2019	62.70	63.14	61.61	61.75	1,208,452	-0.91(-1.45%)
Nov 15, 2019	62.57	63.85	62.37	62.66	1,439,000	+0.23(+0.37%)
Nov 14, 2019	62.15	62.59	61.45	62.43	1,195,279	+0.59(+0.95%)
Nov 13, 2019	63.17	63.43	61.45	61.84	1,587,210	-1.46(-2.31%)
Nov 12, 2019	62.71	64.29	62.71	63.30	1,947,846	+0.51(+0.81%)
Nov 11, 2019	61.70	63.10	60.90	62.79	2,578,941	+0.73(+1.18%)
Nov 08, 2019	62.89	63.70	62.00	62.06	2,260,100	-0.94(-1.49%)
Nov 07, 2019	65.55	65.75	62.80	63.00	3,427,882	-2.06(-3.17%)
Nov 06, 2019	67.90	68.12	64.02	65.06	4,920,500	-1.77(-2.65%)
Nov 05, 2019	69.15	71.74	66.57	66.83	14,588,517	-17.38(-20.64%)
Nov 04, 2019	83.50	85.43	83.03	84.21	3,071,024	+1.44(+1.74%)

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.