Indicators

Shake Shack Inc (NY: SHAK )

99.54 -0.45 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	82.33	82.50	77.84	81.66	738,048	-0.99(-1.20%)
Nov 27, 2020	82.01	83.20	81.60	82.65	333,900	+0.98(+1.20%)
Nov 25, 2020	82.27	82.42	80.08	81.67	433,500	-0.47(-0.57%)
Nov 24, 2020	80.00	82.50	79.70	82.14	875,463	+2.94(+3.71%)
Nov 23, 2020	76.98	79.39	75.90	79.20	695,513	+3.35(+4.42%)
Nov 20, 2020	77.25	77.64	75.04	75.85	742,800	-2.55(-3.25%)
Nov 19, 2020	78.09	79.58	77.26	78.40	633,729	-0.61(-0.77%)
Nov 18, 2020	79.46	82.05	78.63	79.01	1,042,604	+0.05(+0.06%)
Nov 17, 2020	78.09	79.30	76.57	78.96	553,181	-0.04(-0.05%)
Nov 16, 2020	81.00	81.23	78.02	79.00	1,041,816	-0.06(-0.08%)
Nov 13, 2020	76.83	79.72	75.32	79.06	642,000	+3.07(+4.04%)
Nov 12, 2020	75.18	77.59	74.31	75.99	696,939	-0.34(-0.45%)
Nov 11, 2020	79.92	79.92	75.40	76.33	831,296	-3.12(-3.93%)
Nov 10, 2020	81.95	82.25	77.76	79.45	1,251,556	-2.80(-3.40%)
Nov 09, 2020	79.52	86.99	79.20	82.25	2,443,822	+11.06(+15.54%)
Nov 06, 2020	70.75	71.55	69.82	71.19	522,800	+0.01(+0.01%)
Nov 05, 2020	71.06	72.35	71.01	71.18	736,591	+0.90(+1.28%)
Nov 04, 2020	68.18	70.52	66.88	70.28	715,140	+2.93(+4.35%)
Nov 03, 2020	65.77	68.13	65.23	67.35	950,217	+2.36(+3.63%)

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.