Indicators

Shake Shack Inc (NY: SHAK )

103.70 +1.62 (+1.59%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	53.90	54.89	53.08	54.81	579,252	+0.72(+1.33%)
Apr 27, 2023	54.01	54.48	53.41	54.09	387,925	+0.55(+1.03%)
Apr 26, 2023	54.23	55.38	53.45	53.54	568,929	-0.36(-0.67%)
Apr 25, 2023	54.92	55.55	53.76	53.90	546,103	-1.36(-2.46%)
Apr 24, 2023	55.63	56.75	54.93	55.26	599,033	-0.43(-0.77%)
Apr 21, 2023	55.87	56.14	55.15	55.69	351,765	+0.09(+0.16%)
Apr 20, 2023	54.93	56.59	54.26	55.60	565,496	+0.48(+0.87%)
Apr 19, 2023	54.74	55.54	53.91	55.12	591,586	+0.24(+0.44%)
Apr 18, 2023	55.58	56.14	54.36	54.88	531,860	-0.37(-0.67%)
Apr 17, 2023	54.57	55.78	54.31	55.25	438,002	+1.22(+2.26%)
Apr 14, 2023	54.39	55.22	53.40	54.03	760,113	-0.82(-1.49%)
Apr 13, 2023	56.21	56.67	54.78	54.85	1,027,217	-0.98(-1.76%)
Apr 12, 2023	57.98	58.19	55.81	55.83	723,523	-1.39(-2.43%)
Apr 11, 2023	56.75	57.69	56.64	57.22	718,896	+0.66(+1.17%)
Apr 10, 2023	54.91	56.61	54.85	56.56	870,589	+1.41(+2.56%)
Apr 06, 2023	54.94	55.25	53.88	55.15	508,070	+0.30(+0.55%)
Apr 05, 2023	55.85	55.85	54.14	54.85	845,481	-1.28(-2.28%)
Apr 04, 2023	55.94	56.15	54.83	56.13	709,577	+0.57(+1.03%)

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.