Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shake Shack Inc (NY: SHAK )

102.76 -2.39 (-2.27%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 67.17 68.86 67.04 67.90 686,465 +0.36(+0.53%)
Mar 30, 2022 69.56 70.06 67.06 67.54 455,710 -2.52(-3.60%)
Mar 29, 2022 68.12 71.00 68.12 70.06 738,133 +2.97(+4.43%)
Mar 28, 2022 69.28 69.53 65.55 67.09 829,699 -2.30(-3.31%)
Mar 25, 2022 71.21 71.86 68.78 69.39 381,812 -1.90(-2.67%)
Mar 24, 2022 69.22 71.36 68.51 71.29 660,038 +2.65(+3.86%)
Mar 23, 2022 67.30 69.35 67.05 68.64 1,045,290 +0.44(+0.65%)
Mar 22, 2022 66.25 68.79 66.25 68.20 765,538 +2.25(+3.41%)
Mar 21, 2022 68.34 68.43 64.75 65.95 720,475 -2.55(-3.72%)
Mar 18, 2022 66.91 69.31 66.31 68.50 913,712 +1.32(+1.96%)
Mar 17, 2022 67.07 68.44 65.88 67.18 833,506 -0.31(-0.46%)
Mar 16, 2022 64.00 67.57 64.00 67.49 830,758 +4.80(+7.66%)
Mar 15, 2022 61.09 64.23 60.58 62.69 1,194,943 +1.41(+2.30%)
Mar 14, 2022 63.28 64.04 60.37 61.28 915,776 -2.42(-3.80%)
Mar 11, 2022 67.24 67.54 63.14 63.70 904,723 -3.01(-4.51%)
Mar 10, 2022 64.62 67.31 63.70 66.71 651,049 +0.73(+1.11%)
Mar 09, 2022 63.50 67.04 63.50 65.98 700,436 +3.41(+5.45%)
Mar 08, 2022 61.46 65.00 59.41 62.57 1,189,874 +0.69(+1.12%)
Mar 07, 2022 68.04 68.12 61.78 61.88 1,347,049 -6.37(-9.33%)
Mar 04, 2022 71.27 72.00 66.71 68.25 925,676 -3.37(-4.71%)
Mar 03, 2022 74.42 74.56 70.98 71.62 532,044 -1.84(-2.50%)
Mar 02, 2022 75.56 75.56 71.94 73.46 527,678 -1.65(-2.20%)
Mar 01, 2022 74.65 75.76 73.26 75.11 857,402 +0.39(+0.52%)
Feb 28, 2022 71.60 75.12 71.05 74.72 1,015,581 +2.75(+3.82%)
Feb 25, 2022 69.85 72.00 69.67 71.97 590,344 +1.94(+2.77%)
Feb 24, 2022 61.84 70.43 61.69 70.03 959,241 +4.78(+7.33%)
Feb 23, 2022 66.50 68.20 64.95 65.25 792,047 -1.01(-1.52%)
Feb 22, 2022 71.12 72.55 65.94 66.26 1,598,989 -5.81(-8.06%)
Feb 18, 2022 72.07 0 -3.11(-4.14%)
Feb 17, 2022 77.03 78.99 74.72 75.18 1,562,929 -3.58(-4.55%)
Feb 16, 2022 76.79 79.25 75.64 78.76 903,090 +0.66(+0.85%)
Feb 15, 2022 76.59 78.75 76.59 78.10 650,210 +2.41(+3.18%)
Feb 14, 2022 74.18 77.42 73.64 75.69 1,098,433 +2.12(+2.88%)
Feb 11, 2022 73.18 75.93 72.02 73.57 942,159 +0.48(+0.66%)
Feb 10, 2022 73.84 76.27 72.18 73.09 760,882 -1.17(-1.58%)
Feb 09, 2022 72.79 74.33 72.37 74.26 614,917 +2.28(+3.17%)
Feb 08, 2022 68.72 73.06 68.20 71.98 1,012,007 +3.26(+4.74%)
Feb 07, 2022 67.89 69.57 67.51 68.72 636,002 +1.22(+1.81%)
Feb 04, 2022 63.92 67.92 63.43 67.50 670,813 +3.64(+5.70%)
Feb 03, 2022 62.55 66.73 63.86 590,300 -1.39(-2.13%)
Feb 02, 2022 67.19 67.96 64.73 65.25 463,561 -1.45(-2.17%)
Feb 01, 2022 66.70 68.19 65.35 66.70 739,127 +0.63(+0.95%)
Jan 31, 2022 62.68 66.14 66.07 740,708 +3.30(+5.26%)
Jan 28, 2022 60.34 62.84 58.19 62.77 740,335 +2.63(+4.37%)
Jan 27, 2022 62.79 64.00 59.87 60.14 871,826 -2.76(-4.39%)
Jan 26, 2022 65.79 66.00 61.88 62.90 985,857 -1.73(-2.68%)
Jan 25, 2022 63.81 65.75 62.93 64.63 754,812 -0.68(-1.04%)
Jan 24, 2022 61.66 65.53 58.50 65.31 1,840,003 +1.63(+2.56%)
Jan 21, 2022 63.89 66.23 63.50 63.68 940,903 -0.77(-1.19%)
Jan 20, 2022 66.52 68.37 64.35 64.45 683,969 -0.92(-1.41%)
Jan 19, 2022 67.54 67.58 65.16 65.37 750,045 -1.35(-2.02%)
Jan 18, 2022 67.79 69.55 66.44 66.72 876,467 -2.57(-3.71%)
Jan 14, 2022 69.29 0 -2.33(-3.25%)
Jan 13, 2022 74.22 75.94 71.46 71.62 913,524 -2.46(-3.32%)
Jan 12, 2022 78.42 78.42 73.89 74.08 1,282,608 -3.19(-4.13%)
Jan 11, 2022 74.34 79.62 73.01 77.27 3,993,469 +9.01(+13.20%)
Jan 10, 2022 69.09 69.28 65.25 68.26 986,470 -1.30(-1.87%)
Jan 07, 2022 69.89 73.02 69.41 69.56 777,556 -0.98(-1.39%)
Jan 06, 2022 70.27 72.75 68.22 70.54 795,085 +0.28(+0.40%)
Jan 05, 2022 73.27 74.09 69.75 70.26 664,562 -3.05(-4.16%)
Jan 04, 2022 74.02 75.40 72.00 73.31 602,494 -1.26(-1.69%)
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.