Shake Shack Inc (NY: SHAK )

124.10 +2.43 (+2.00%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	121.30	124.58	119.73	124.10	1,002,110	+2.43(+2.00%)
Oct 31, 2024	121.08	125.72	120.93	121.67	1,441,982	-0.80(-0.65%)
Oct 30, 2024	123.00	130.20	121.81	122.47	4,306,274	+8.85(+7.79%)
Oct 29, 2024	113.57	115.24	112.67	113.62	1,510,862	-0.64(-0.56%)
Oct 28, 2024	113.48	115.28	112.14	114.26	2,022,832	+3.81(+3.45%)
Oct 25, 2024	109.96	110.87	109.31	110.45	665,765	+1.21(+1.11%)
Oct 24, 2024	108.59	110.20	108.34	109.24	485,043	+0.69(+0.64%)
Oct 23, 2024	108.88	113.13	106.39	108.55	1,032,645	-0.17(-0.16%)
Oct 22, 2024	109.34	109.77	107.38	108.72	498,918	-1.47(-1.33%)
Oct 21, 2024	110.50	110.90	108.02	110.19	543,082	-0.05(-0.05%)
Oct 18, 2024	108.99	110.99	108.37	110.24	479,295	+1.84(+1.70%)
Oct 17, 2024	109.98	109.98	107.31	108.40	588,324	-1.04(-0.95%)
Oct 16, 2024	110.80	112.00	108.37	109.44	668,389	-0.91(-0.82%)
Oct 15, 2024	107.78	111.79	107.12	110.35	1,006,381	+2.68(+2.49%)
Oct 14, 2024	107.98	108.17	106.05	107.67	644,114	-0.14(-0.13%)
Oct 11, 2024	111.14	113.50	102.00	107.81	1,800,367	-2.09(-1.90%)
Oct 10, 2024	107.20	112.64	105.47	109.90	1,886,455	+1.87(+1.73%)
Oct 09, 2024	109.13	110.00	106.53	108.03	976,431	-0.44(-0.41%)
Oct 08, 2024	108.49	110.78	107.91	108.47	704,395	+0.22(+0.20%)
Oct 07, 2024	110.00	110.93	107.11	108.25	668,626	-1.77(-1.61%)
Oct 04, 2024	107.90	110.43	106.46	110.02	835,743	+5.44(+5.20%)
Oct 03, 2024	104.00	104.99	103.20	104.58	591,622	-0.32(-0.31%)
Oct 02, 2024	101.03	105.67	100.96	104.90	850,570	+3.17(+3.12%)
Oct 01, 2024	101.46	103.61	100.71	101.73	558,175	-1.48(-1.43%)
Sep 30, 2024	104.40	105.03	101.65	103.21	779,837	-1.50(-1.43%)
Sep 27, 2024	106.49	106.89	104.42	104.71	724,305	-1.42(-1.34%)
Sep 26, 2024	106.88	110.05	104.69	106.13	984,573	+0.38(+0.36%)
Sep 25, 2024	104.11	107.12	103.72	105.75	655,579	+1.60(+1.54%)
Sep 24, 2024	105.00	106.55	104.05	104.15	573,602	-2.42(-2.27%)
Sep 23, 2024	108.01	108.01	105.37	106.57	632,439	-0.37(-0.35%)
Sep 20, 2024	107.58	107.94	106.17	106.94	881,477	-0.54(-0.50%)
Sep 19, 2024	107.09	107.50	105.42	107.48	655,225	+3.62(+3.49%)
Sep 18, 2024	103.70	106.45	102.71	103.86	810,927	+1.37(+1.34%)
Sep 17, 2024	102.66	103.64	101.86	102.49	691,876	+0.69(+0.68%)
Sep 16, 2024	101.93	102.50	100.58	101.80	540,530	-0.25(-0.24%)
Sep 13, 2024	102.50	103.37	100.53	102.05	845,438	+0.25(+0.25%)
Sep 12, 2024	99.96	102.11	98.76	101.80	703,335	+2.50(+2.52%)
Sep 11, 2024	95.87	99.56	95.52	99.30	598,530	+2.26(+2.33%)
Sep 10, 2024	95.54	97.33	94.28	97.04	901,755	+1.46(+1.53%)
Sep 09, 2024	93.96	100.19	93.96	95.58	1,196,197	+2.23(+2.39%)
Sep 06, 2024	96.45	97.14	92.66	93.35	746,515	-2.78(-2.89%)
Sep 05, 2024	99.06	99.98	95.76	96.13	751,550	-3.12(-3.14%)
Sep 04, 2024	96.98	100.00	95.63	99.25	832,378	+1.49(+1.52%)

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.