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 (%)
Feb 28, 2020	60.00	60.74	57.83	59.44	2,504,700	-2.23(-3.62%)
Feb 27, 2020	60.68	63.75	58.70	61.67	2,931,813	-1.14(-1.81%)
Feb 26, 2020	62.77	64.48	61.41	62.81	2,323,998	-0.26(-0.41%)
Feb 25, 2020	62.38	66.90	61.15	63.07	8,759,313	-10.50(-14.27%)
Feb 24, 2020	72.86	74.27	72.25	73.57	2,967,667	-1.23(-1.64%)
Feb 21, 2020	75.16	75.50	72.30	74.80	2,124,000	-1.84(-2.40%)
Feb 20, 2020	75.76	78.47	75.60	76.64	1,520,096	+0.59(+0.78%)
Feb 19, 2020	75.50	77.37	74.38	76.05	1,481,450	+1.03(+1.37%)
Feb 18, 2020	73.47	76.17	73.30	75.02	1,744,869	+1.74(+2.37%)
Feb 14, 2020	74.07	74.10	72.57	73.28	1,203,200	-0.79(-1.07%)
Feb 13, 2020	73.87	74.56	73.39	74.07	1,084,675	+0.13(+0.18%)
Feb 12, 2020	73.00	73.94	71.87	73.94	1,268,593	+0.98(+1.34%)
Feb 11, 2020	74.03	74.71	71.98	72.96	1,454,444	-1.05(-1.42%)
Feb 10, 2020	74.10	75.73	73.08	74.01	1,443,258	+0.02(+0.03%)
Feb 07, 2020	73.39	74.38	72.23	73.99	1,548,600	+0.67(+0.91%)
Feb 06, 2020	71.50	75.09	70.25	73.32	2,223,912	+2.42(+3.41%)
Feb 05, 2020	70.49	71.07	68.94	70.90	1,216,402	+1.05(+1.50%)
Feb 04, 2020	69.18	70.70	68.70	69.85	1,291,112	+1.61(+2.36%)

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.