Skip to main content

Shake Shack Inc (NY: SHAK )

105.72 +1.44 (+1.38%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 107.88 108.39 104.05 104.26 933,568 -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 76.25 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%)
Feb 01, 2024 76.11 78.94 76.11 78.75 847,075 +3.19(+4.22%)
Jan 31, 2024 76.12 78.35 75.45 75.56 956,489 -0.21(-0.28%)
Jan 30, 2024 78.43 78.82 75.06 75.77 1,201,246 -2.93(-3.72%)
Jan 29, 2024 73.78 78.95 73.75 78.70 1,252,050 +5.02(+6.81%)
Jan 26, 2024 73.30 74.25 72.89 73.68 813,769 +0.38(+0.52%)
Jan 25, 2024 72.00 73.41 71.39 73.30 1,002,341 +2.33(+3.28%)
Jan 24, 2024 72.00 72.32 70.68 70.97 685,625 -0.19(-0.27%)
Jan 23, 2024 69.56 71.29 69.00 71.16 932,841 +2.48(+3.61%)
Jan 22, 2024 68.47 70.05 68.11 68.68 696,864 +1.21(+1.79%)
Jan 19, 2024 68.43 68.50 66.70 67.47 711,444 -0.85(-1.24%)
Jan 18, 2024 66.77 68.57 66.06 68.32 1,187,475 +2.23(+3.37%)
Jan 17, 2024 64.80 66.15 64.16 66.09 950,451 +0.86(+1.32%)
Jan 16, 2024 66.00 66.23 65.21 65.23 1,065,610 -0.67(-1.02%)
Jan 12, 2024 67.74 67.80 65.90 65.90 718,968 -1.53(-2.27%)
Jan 11, 2024 68.19 68.27 67.00 67.43 1,077,299 -1.11(-1.62%)
Jan 10, 2024 69.96 70.18 67.85 68.54 759,783 -1.38(-1.97%)
Jan 09, 2024 70.29 70.89 69.75 69.92 671,254 -1.36(-1.91%)
Jan 08, 2024 69.89 71.44 69.73 71.28 632,890 +1.26(+1.80%)
Jan 05, 2024 69.62 71.50 69.56 70.02 704,751 +0.05(+0.07%)
Jan 04, 2024 68.89 70.72 68.25 69.97 942,497 +1.51(+2.21%)
Jan 03, 2024 72.63 72.63 67.59 68.46 1,612,865 -4.85(-6.62%)
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.