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

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
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 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 107.88 108.21 104.05 104.26 933,568 -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 76.39 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%)
Jan 02, 2024 73.15 73.66 71.75 73.31 736,130 -0.81(-1.09%)
Dec 29, 2023 75.12 75.58 73.89 74.12 463,230 -1.37(-1.81%)
Dec 28, 2023 75.66 76.05 75.14 75.49 345,429 -0.45(-0.59%)
Dec 27, 2023 76.50 76.74 75.46 75.94 497,874 -0.50(-0.65%)
Dec 26, 2023 74.37 76.46 74.00 76.44 497,501 +2.16(+2.91%)
Dec 22, 2023 74.06 74.73 73.31 74.28 420,007 +0.54(+0.73%)
Dec 21, 2023 73.93 74.20 71.92 73.74 886,416 +1.13(+1.56%)
Dec 20, 2023 71.91 74.75 71.80 72.61 914,338 -0.07(-0.10%)
Dec 19, 2023 72.28 73.29 72.06 72.68 1,063,509 +1.00(+1.40%)
Dec 18, 2023 72.32 73.49 71.30 71.68 841,667 -0.65(-0.90%)
Dec 15, 2023 73.11 73.16 71.66 72.33 1,284,420 -1.00(-1.36%)
Dec 14, 2023 70.64 73.45 70.35 73.33 1,223,997 +4.15(+6.00%)
Dec 13, 2023 67.56 69.50 66.21 69.18 924,708 +1.76(+2.61%)
Dec 12, 2023 67.22 68.33 66.70 67.42 1,224,417 +0.59(+0.88%)
Dec 11, 2023 62.99 67.40 62.87 66.83 2,607,564 +5.85(+9.59%)
Dec 08, 2023 61.24 62.08 60.84 60.98 621,520 -0.74(-1.20%)
Dec 07, 2023 62.77 63.15 61.19 61.72 556,101 -1.05(-1.67%)
Dec 06, 2023 64.55 64.55 62.39 62.77 856,543 +1.24(+2.02%)
Dec 05, 2023 61.72 61.86 60.86 61.53 577,280 -0.53(-0.85%)
Dec 04, 2023 61.65 63.20 61.54 62.06 539,684 +0.40(+0.65%)
Dec 01, 2023 60.26 61.88 59.94 61.66 576,684 +1.10(+1.82%)
Nov 30, 2023 60.55 60.94 60.02 60.56 510,231 +0.19(+0.31%)
Nov 29, 2023 62.51 62.65 59.92 60.37 544,734 -1.62(-2.61%)
Nov 28, 2023 62.10 62.31 61.13 61.99 737,106 -0.43(-0.69%)
Nov 27, 2023 62.13 63.09 61.81 62.42 603,309 -0.10(-0.16%)
Nov 24, 2023 61.81 62.93 61.81 62.52 223,470 +0.21(+0.34%)
Nov 22, 2023 61.85 63.18 61.85 62.31 530,360 +1.12(+1.83%)
Nov 21, 2023 61.40 62.10 60.89 61.19 436,546 -0.71(-1.15%)
Nov 20, 2023 60.84 63.06 60.50 61.90 630,584 +1.00(+1.64%)
Nov 17, 2023 60.98 61.77 60.48 60.90 452,519 +0.41(+0.68%)
Nov 16, 2023 60.03 60.55 59.51 60.49 450,222 +0.02(+0.03%)
Nov 15, 2023 60.58 61.74 60.01 60.47 855,449 -0.28(-0.46%)
Nov 14, 2023 57.19 60.96 57.09 60.75 1,092,986 +5.23(+9.42%)
Nov 13, 2023 54.97 55.84 54.56 55.52 542,838 +0.49(+0.89%)
Nov 10, 2023 54.76 55.43 54.06 55.03 592,207 +0.19(+0.35%)
Nov 09, 2023 56.47 56.49 54.52 54.84 1,042,717 -1.42(-2.52%)
Nov 08, 2023 57.98 57.98 56.13 56.26 571,175 -1.56(-2.70%)
Nov 07, 2023 57.34 58.38 56.65 57.82 761,932 +0.69(+1.21%)
Nov 06, 2023 59.40 59.40 57.07 57.13 845,407 -2.38(-4.00%)
Nov 03, 2023 56.63 60.28 56.24 59.51 1,265,227 +3.04(+5.38%)
Nov 02, 2023 61.61 61.61 54.73 56.47 2,041,709 -0.80(-1.40%)
Nov 01, 2023 56.19 57.56 55.62 57.27 1,507,715 +1.23(+2.19%)
Oct 31, 2023 55.68 56.87 55.05 56.04 724,843 +0.27(+0.48%)
Oct 30, 2023 55.62 56.34 54.76 55.77 922,485 +0.78(+1.42%)
Oct 27, 2023 55.40 56.06 54.72 54.99 658,049 -0.11(-0.20%)
Oct 26, 2023 55.97 56.25 54.99 55.10 597,622 -0.98(-1.75%)
Oct 25, 2023 56.74 57.14 55.76 56.08 847,658 -0.84(-1.48%)
Oct 24, 2023 56.06 57.50 56.06 56.92 664,337 +1.33(+2.39%)
Oct 23, 2023 54.26 56.74 53.63 55.59 940,788 +0.68(+1.24%)
Oct 20, 2023 55.63 55.63 54.67 54.91 769,334 -0.78(-1.40%)
Oct 19, 2023 55.27 57.07 55.20 55.69 716,224 +0.39(+0.71%)
Oct 18, 2023 55.42 55.91 55.01 55.30 546,970 -0.81(-1.44%)
Oct 17, 2023 53.54 56.66 53.48 56.11 784,606 +2.28(+4.24%)
Oct 16, 2023 53.95 54.82 53.12 53.83 724,450 +0.31(+0.58%)
Oct 13, 2023 54.18 54.51 52.79 53.52 794,521 -1.06(-1.94%)
Oct 12, 2023 57.68 57.78 54.18 54.58 806,703 -3.09(-5.36%)
Oct 11, 2023 56.87 58.05 56.82 57.67 737,590 +0.77(+1.35%)
Oct 10, 2023 55.77 57.89 55.77 56.90 601,149 +1.03(+1.84%)
Oct 09, 2023 55.07 55.97 53.89 55.87 630,070 -0.36(-0.64%)
Oct 06, 2023 55.99 57.21 55.70 56.23 913,139 -0.07(-0.12%)
Oct 05, 2023 57.28 57.89 55.91 56.30 749,237 -1.66(-2.86%)
Oct 04, 2023 56.80 58.42 56.46 57.96 753,989 +1.47(+2.60%)
Oct 03, 2023 58.00 58.61 55.71 56.49 1,025,346 -2.28(-3.88%)
Oct 02, 2023 57.94 59.31 57.76 58.77 814,261 +0.70(+1.21%)
Sep 29, 2023 60.00 60.38 57.96 58.07 597,345 -0.43(-0.74%)
Sep 28, 2023 56.95 59.04 56.66 58.50 782,255 +1.46(+2.56%)
Sep 27, 2023 57.69 58.19 56.22 57.04 469,872 -0.29(-0.51%)
Sep 26, 2023 57.62 58.07 56.95 57.33 527,668 -0.62(-1.07%)
Sep 25, 2023 57.39 58.40 57.78 57.95 616,630 +0.09(+0.16%)
Sep 22, 2023 58.71 59.45 57.79 57.86 618,887 -0.28(-0.48%)
Sep 21, 2023 59.50 60.21 58.08 58.14 915,532 -2.35(-3.88%)
Sep 20, 2023 61.04 61.94 60.44 60.49 617,035 -0.49(-0.80%)
Sep 19, 2023 62.47 62.82 60.02 60.98 817,198 -2.15(-3.41%)
Sep 18, 2023 61.95 63.60 61.94 63.13 1,604,221 +1.05(+1.69%)
Sep 15, 2023 63.72 64.60 61.59 62.08 1,601,158 +0.01(+0.02%)
Sep 14, 2023 61.71 62.51 60.81 62.07 927,864 +0.83(+1.36%)
Sep 13, 2023 61.92 62.23 61.20 61.24 689,294 -1.13(-1.81%)
Sep 12, 2023 62.93 63.33 61.82 62.37 662,902 -0.89(-1.41%)
Sep 11, 2023 65.38 65.45 62.25 63.26 1,225,782 -1.94(-2.98%)
Sep 08, 2023 66.56 66.72 65.02 65.20 701,528 -1.30(-1.95%)
Sep 07, 2023 66.96 66.96 66.06 66.50 552,551 -0.78(-1.16%)
Sep 06, 2023 67.21 67.87 65.82 67.28 757,568 +0.30(+0.45%)
Sep 05, 2023 69.31 69.56 66.61 66.98 1,079,579 -3.09(-4.41%)
Sep 01, 2023 70.28 70.86 69.67 70.07 497,112 +0.07(+0.10%)
Aug 31, 2023 70.89 71.23 69.74 70.00 708,182 -0.38(-0.54%)
Aug 30, 2023 69.19 70.39 68.76 70.38 545,058 +0.52(+0.74%)
Aug 29, 2023 68.83 70.38 68.83 69.86 674,571 +0.68(+0.98%)
Aug 28, 2023 69.92 70.82 69.02 69.18 623,646 -0.74(-1.06%)
Aug 25, 2023 69.80 70.77 69.30 69.92 332,196 -0.05(-0.07%)
Aug 24, 2023 69.68 70.25 69.07 69.97 471,216 -0.34(-0.48%)
Aug 23, 2023 70.68 71.67 70.19 70.31 481,973 -0.35(-0.50%)
Aug 22, 2023 69.00 70.67 68.46 70.66 430,080 +2.07(+3.02%)
Aug 21, 2023 69.39 70.34 68.48 68.59 653,167 -0.77(-1.11%)
Aug 18, 2023 68.29 70.34 67.89 69.36 804,764 +0.08(+0.12%)
Aug 17, 2023 73.67 73.67 69.10 69.28 1,201,660 -4.33(-5.88%)
Aug 16, 2023 75.76 76.10 73.12 73.61 857,593 -2.53(-3.32%)
Aug 15, 2023 76.55 77.79 76.01 76.14 503,872 -0.69(-0.90%)
Aug 14, 2023 75.95 77.13 75.67 76.83 470,215 +0.65(+0.85%)
Aug 11, 2023 75.29 76.63 75.04 76.18 437,842 +0.38(+0.50%)
Aug 10, 2023 75.64 77.34 74.85 75.80 808,706 +0.20(+0.26%)
Aug 09, 2023 78.28 78.81 75.45 75.60 586,009 -3.40(-4.30%)
Aug 08, 2023 79.35 80.44 77.82 79.00 522,110 -0.79(-0.99%)
Aug 07, 2023 79.35 80.14 78.47 79.79 756,531 +0.88(+1.12%)
Aug 04, 2023 77.16 80.49 75.94 78.91 1,732,499 +4.24(+5.68%)
Aug 03, 2023 71.30 74.96 70.14 74.67 2,337,069 -0.36(-0.48%)
Aug 02, 2023 75.97 76.91 74.85 75.03 731,978 -2.13(-2.76%)
Aug 01, 2023 77.03 77.50 76.26 77.16 680,353 -0.50(-0.64%)
Jul 31, 2023 75.99 77.70 75.86 77.66 617,621 +1.68(+2.21%)
Jul 28, 2023 77.65 77.65 75.76 75.98 516,449 -0.49(-0.64%)
Jul 27, 2023 77.61 78.36 75.74 76.47 763,122 -1.62(-2.07%)
Jul 26, 2023 76.60 78.12 76.42 78.09 526,202 +1.49(+1.95%)
Jul 25, 2023 76.82 77.54 76.45 76.60 531,425 -0.62(-0.80%)
Jul 24, 2023 78.00 78.13 76.41 77.22 463,539 -0.70(-0.90%)
Jul 21, 2023 79.16 79.16 77.68 77.92 375,654 -0.42(-0.54%)
Jul 20, 2023 78.78 79.23 77.80 78.34 734,222 -0.78(-0.99%)
Jul 19, 2023 80.30 80.58 78.42 79.12 679,771 -0.79(-0.99%)
Jul 18, 2023 79.50 80.49 78.94 79.91 562,388 +1.18(+1.50%)
Jul 17, 2023 78.45 79.49 78.00 78.73 459,484 -0.02(-0.03%)
Jul 14, 2023 78.23 79.60 77.68 78.75 563,817 +0.58(+0.74%)
Jul 13, 2023 79.24 80.39 78.14 78.17 507,924 -0.72(-0.91%)
Jul 12, 2023 79.00 79.17 76.95 78.89 687,338 +0.67(+0.86%)
Jul 11, 2023 77.01 78.72 77.01 78.22 890,158 +1.37(+1.78%)
Jul 10, 2023 76.09 77.28 75.56 76.85 521,345 +0.59(+0.77%)
Jul 07, 2023 77.30 78.00 76.24 76.26 676,015 -0.73(-0.95%)
Jul 06, 2023 76.66 77.06 76.06 76.99 540,735 -0.28(-0.36%)
Jul 05, 2023 77.94 77.94 76.08 77.27 854,378 -0.83(-1.06%)
Jul 03, 2023 77.92 78.78 77.65 78.10 341,206 +0.38(+0.49%)
Jun 30, 2023 77.96 79.33 77.19 77.72 773,173 +0.07(+0.09%)
Jun 29, 2023 77.11 78.71 76.89 77.65 755,646 +0.78(+1.01%)
Jun 28, 2023 74.72 76.96 74.62 76.87 534,945 +1.97(+2.63%)
Jun 27, 2023 73.72 75.47 73.58 74.90 502,441 +1.88(+2.57%)
Jun 26, 2023 73.53 74.82 71.96 73.02 714,436 -0.93(-1.26%)
Jun 23, 2023 74.25 75.64 73.83 73.95 779,609 -1.11(-1.48%)
Jun 22, 2023 74.95 76.14 73.74 75.06 955,869 -0.13(-0.17%)
Jun 21, 2023 73.77 76.03 73.48 75.19 1,090,965 +1.20(+1.62%)
Jun 20, 2023 71.18 74.84 71.11 73.99 1,639,356 +2.86(+4.02%)
Jun 16, 2023 72.50 72.78 70.71 71.13 726,725 -1.00(-1.39%)
Jun 15, 2023 72.53 73.11 71.42 72.13 760,996 +5.21(+7.79%)
May 08, 2023 65.90 67.14 65.07 66.92 1,355,840 +1.39(+2.12%)
May 05, 2023 63.00 66.29 61.26 65.53 2,289,735 +3.96(+6.43%)
May 04, 2023 57.99 61.94 57.10 61.57 3,910,769 +8.75(+16.57%)
May 03, 2023 54.60 54.79 52.64 52.82 1,546,507 -1.66(-3.05%)
May 02, 2023 54.43 54.63 53.05 54.48 844,214 -0.26(-0.47%)
May 01, 2023 54.47 55.74 54.18 54.74 863,410 -0.07(-0.13%)
Apr 28, 2023 53.90 54.89 53.08 54.81 579,252 +0.72(+1.33%)
Apr 27, 2023 54.01 54.48 53.41 54.09 387,925 +0.55(+1.03%)
Apr 26, 2023 54.23 55.38 53.45 53.54 568,929 -0.36(-0.67%)
Apr 25, 2023 54.92 55.55 53.76 53.90 546,103 -1.36(-2.46%)
Apr 24, 2023 55.63 56.75 54.93 55.26 599,033 -0.43(-0.77%)
Apr 21, 2023 55.87 56.14 55.15 55.69 351,765 +0.09(+0.16%)
Apr 20, 2023 54.93 56.59 54.26 55.60 565,496 +0.48(+0.87%)
Apr 19, 2023 54.74 55.54 53.91 55.12 591,586 +0.24(+0.44%)
Apr 18, 2023 55.58 56.14 54.36 54.88 531,860 -0.37(-0.67%)
Apr 17, 2023 54.57 55.78 54.31 55.25 438,002 +1.22(+2.26%)
Apr 14, 2023 54.39 55.22 53.40 54.03 760,113 -0.82(-1.49%)
Apr 13, 2023 56.21 56.67 54.78 54.85 1,027,217 -0.98(-1.76%)
Apr 12, 2023 57.98 58.19 55.81 55.83 723,523 -1.39(-2.43%)
Apr 11, 2023 56.75 57.69 56.64 57.22 718,896 +0.66(+1.17%)
Apr 10, 2023 54.91 56.61 54.85 56.56 870,589 +1.41(+2.56%)
Apr 06, 2023 54.94 55.25 53.88 55.15 508,070 +0.30(+0.55%)
Apr 05, 2023 55.85 55.85 54.14 54.85 845,481 -1.28(-2.28%)
Apr 04, 2023 55.94 56.15 54.83 56.13 709,577 +0.57(+1.03%)
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.