Skip to main content

Shake Shack Inc (NY: SHAK )

95.03 -0.84 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 95.00 96.08 93.25 95.03 615,257 -0.84(-0.88%)
May 28, 2024 97.60 97.94 95.16 95.87 857,099 -1.64(-1.68%)
May 24, 2024 97.02 98.59 95.84 97.51 525,297 +1.37(+1.43%)
May 23, 2024 97.59 97.59 95.02 96.14 708,418 -1.07(-1.10%)
May 22, 2024 99.20 99.20 96.57 97.21 686,431 -2.16(-2.17%)
May 21, 2024 99.21 100.46 97.89 99.37 601,684 -0.22(-0.22%)
May 20, 2024 99.16 100.75 98.51 99.59 476,415 +0.43(+0.43%)
May 17, 2024 101.45 101.61 99.11 99.16 483,083 -2.30(-2.27%)
May 16, 2024 102.29 103.56 101.28 101.46 536,003 -1.37(-1.33%)
May 15, 2024 104.17 105.50 102.44 102.83 520,660 +0.06(+0.06%)
May 14, 2024 102.63 105.00 102.63 102.77 853,267 +0.69(+0.68%)
May 13, 2024 104.36 104.36 100.75 102.08 658,101 -1.20(-1.16%)
May 10, 2024 104.20 106.59 102.02 103.28 866,639 -1.79(-1.70%)
May 09, 2024 102.64 105.50 101.31 105.07 753,131 +2.31(+2.25%)
May 08, 2024 103.00 104.47 101.59 102.76 902,303 -2.39(-2.27%)
May 07, 2024 105.80 108.00 104.45 105.15 913,917 -0.47(-0.44%)
May 06, 2024 107.28 111.29 104.69 105.62 1,156,363 -1.85(-1.72%)
May 03, 2024 106.96 109.48 106.96 107.47 998,288 +2.53(+2.41%)
May 02, 2024 105.50 108.73 101.46 104.94 1,886,502 +1.61(+1.56%)
May 01, 2024 105.03 106.14 102.47 103.33 1,047,322 -2.52(-2.38%)
Apr 30, 2024 104.51 106.38 103.88 105.85 677,767 +0.05(+0.05%)
Apr 29, 2024 105.23 106.39 103.45 105.80 844,603 +0.92(+0.88%)
Apr 26, 2024 102.91 105.81 101.87 104.88 1,191,812 +3.50(+3.45%)
Apr 25, 2024 98.11 101.80 97.08 101.38 718,042 +1.84(+1.85%)
Apr 24, 2024 100.01 101.19 99.17 99.54 524,722 -0.45(-0.45%)
Apr 23, 2024 96.00 100.50 95.97 99.99 684,895 +4.59(+4.81%)
Apr 22, 2024 94.64 95.56 92.93 95.40 607,737 +1.00(+1.06%)
Apr 19, 2024 94.28 96.94 93.77 94.40 685,318 -0.83(-0.87%)
Apr 18, 2024 95.79 97.37 95.05 95.23 454,783 +0.32(+0.34%)
Apr 17, 2024 97.56 97.57 93.46 94.91 741,358 -1.62(-1.68%)
Apr 16, 2024 96.16 97.03 94.55 96.53 578,816 -0.54(-0.56%)
Apr 15, 2024 97.72 99.99 96.58 97.07 586,356 -0.14(-0.14%)
Apr 12, 2024 99.21 99.41 96.78 97.21 481,521 -2.23(-2.24%)
Apr 11, 2024 99.14 99.50 98.13 99.44 475,616 +0.76(+0.77%)
Apr 10, 2024 95.88 99.28 94.67 98.68 873,444 +0.17(+0.17%)
Apr 09, 2024 102.16 102.32 98.30 98.51 796,303 -3.98(-3.88%)
Apr 08, 2024 102.00 103.17 101.64 102.49 472,579 +1.25(+1.23%)
Apr 05, 2024 100.28 101.98 100.14 101.24 601,909 +0.91(+0.91%)
Apr 04, 2024 103.07 104.19 100.00 100.33 614,007 -2.07(-2.02%)
Apr 03, 2024 103.08 104.89 102.19 102.40 544,282 -1.00(-0.97%)
Apr 02, 2024 104.25 104.39 102.75 103.40 1,150,287 -3.05(-2.87%)
Apr 01, 2024 105.00 107.35 104.61 106.45 776,643 +2.42(+2.33%)
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%)
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.