Indicators

Shake Shack Inc (NY: SHAK )

104.88 +3.50 (+3.45%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	104.74	104.48	103.86	104.03	847,178	-0.25(-0.24%)
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%)

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.