Skip to main content

Shake Shack Inc (NY: SHAK )

104.03 -0.25 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 54.46 56.38 53.82 54.51 1,607,898 -1.20(-2.15%)
Apr 29, 2020 53.90 57.10 53.30 55.71 2,120,726 +3.97(+7.67%)
Apr 28, 2020 52.24 53.79 50.34 51.74 1,421,136 +1.10(+2.17%)
Apr 27, 2020 50.36 52.62 50.19 50.64 1,664,343 +1.27(+2.57%)
Apr 24, 2020 47.85 50.37 47.50 49.37 1,902,400 +0.62(+1.27%)
Apr 23, 2020 49.58 50.94 47.72 48.75 1,935,975 -0.56(-1.14%)
Apr 22, 2020 48.15 51.50 47.78 49.31 3,589,727 +2.21(+4.69%)
Apr 21, 2020 45.50 48.06 45.13 47.10 2,492,220 +0.67(+1.44%)
Apr 20, 2020 42.20 47.64 41.56 46.43 6,209,012 +2.93(+6.74%)
Apr 17, 2020 44.68 44.85 40.56 43.50 4,811,900 +0.57(+1.33%)
Apr 16, 2020 42.71 43.65 41.83 42.93 1,076,016 +0.04(+0.09%)
Apr 15, 2020 42.14 43.15 41.12 42.89 1,765,125 -2.01(-4.48%)
Apr 14, 2020 44.70 45.75 44.00 44.90 1,526,287 +2.05(+4.78%)
Apr 13, 2020 45.08 45.26 40.86 42.85 1,700,449 -1.69(-3.79%)
Apr 09, 2020 44.00 48.49 43.20 44.54 3,351,400 +1.35(+3.13%)
Apr 08, 2020 39.50 43.95 38.69 43.19 2,394,346 +4.34(+11.17%)
Apr 07, 2020 40.16 41.93 38.79 38.85 2,139,579 +0.78(+2.05%)
Apr 06, 2020 35.91 39.17 35.79 38.07 2,980,964 +4.88(+14.70%)
Apr 03, 2020 31.68 33.81 30.57 33.19 3,159,200 +0.31(+0.94%)
Apr 02, 2020 32.07 34.22 31.01 32.88 2,327,371 +0.36(+1.11%)
Apr 01, 2020 36.00 36.48 32.06 32.52 2,997,596 -5.22(-13.83%)
Mar 31, 2020 38.00 39.12 36.31 37.74 1,810,635 +0.12(+0.32%)
Mar 30, 2020 40.19 41.53 36.71 37.62 2,273,767 -3.02(-7.43%)
Mar 27, 2020 42.43 42.56 39.31 40.64 2,058,400 -4.49(-9.95%)
Mar 26, 2020 44.02 45.41 42.45 45.13 1,711,452 +1.67(+3.84%)
Mar 25, 2020 44.42 45.65 40.51 43.46 1,839,498 -0.66(-1.50%)
Mar 24, 2020 38.71 45.16 38.58 44.12 2,677,893 +8.23(+22.93%)
Mar 23, 2020 35.00 38.11 34.01 35.89 1,765,607 +1.11(+3.19%)
Mar 20, 2020 37.64 38.75 34.07 34.78 2,780,300 -2.50(-6.71%)
Mar 19, 2020 32.96 39.19 32.06 37.28 2,858,370 +4.01(+12.05%)
Mar 18, 2020 33.35 35.33 30.11 33.27 3,247,079 -3.66(-9.91%)
Mar 17, 2020 32.34 39.94 30.01 36.93 3,550,151 +4.42(+13.60%)
Mar 16, 2020 32.55 35.39 30.97 32.51 2,446,046 -6.19(-15.99%)
Mar 13, 2020 38.41 39.33 36.19 38.70 2,831,600 +2.49(+6.88%)
Mar 12, 2020 38.12 39.66 35.67 36.21 3,708,432 -5.29(-12.75%)
Mar 11, 2020 46.59 46.60 40.50 41.50 3,101,996 -6.98(-14.40%)
Mar 10, 2020 49.00 49.36 45.52 48.48 1,851,107 +1.02(+2.15%)
Mar 09, 2020 47.36 49.96 46.49 47.46 2,151,797 -4.79(-9.17%)
Mar 06, 2020 50.48 53.02 49.50 52.25 2,301,300 +0.01(+0.02%)
Mar 05, 2020 55.12 55.17 51.11 52.24 2,319,507 -3.96(-7.05%)
Mar 04, 2020 56.97 57.49 55.11 56.20 1,388,894 +0.44(+0.79%)
Mar 03, 2020 57.38 58.15 54.79 55.76 1,794,449 -1.44(-2.52%)
Mar 02, 2020 59.33 59.33 55.93 57.20 2,358,264 -2.24(-3.77%)
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.