Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Shake Shack Inc (NY: SHAK ) 83.67 +2.19 (+2.69%) Official Closing Price Updated: 7:00 PM EDT, Jul 23, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 23, 2024 82.08 84.91 81.67 83.67 864,684 +2.19(+2.69%) Jul 22, 2024 84.27 84.41 80.76 81.48 1,249,641 -2.98(-3.53%) Jul 19, 2024 83.94 84.70 83.12 84.46 534,869 +0.77(+0.92%) Jul 18, 2024 84.69 85.69 82.40 83.69 1,080,859 -2.62(-3.04%) Jul 17, 2024 87.50 91.08 85.81 86.31 954,952 -1.66(-1.89%) Jul 16, 2024 86.44 88.22 84.67 87.97 1,113,125 +1.79(+2.08%) Jul 15, 2024 85.43 87.45 85.25 86.18 958,465 +1.45(+1.71%) Jul 12, 2024 85.29 86.22 83.21 84.73 823,973 +0.28(+0.33%) Jul 11, 2024 86.54 87.07 84.41 84.45 968,114 -0.45(-0.53%) Jul 10, 2024 84.82 85.20 82.58 84.90 677,026 +0.17(+0.20%) Jul 09, 2024 86.47 86.99 84.38 84.73 1,085,920 -1.97(-2.27%) Jul 08, 2024 87.34 88.00 86.38 86.70 676,275 +0.35(+0.41%) Jul 05, 2024 85.46 87.09 85.39 86.35 588,813 +0.45(+0.52%) Jul 03, 2024 85.70 86.74 84.77 85.90 391,351 +0.52(+0.61%) Jul 02, 2024 86.15 87.05 85.33 85.38 925,583 -1.19(-1.37%) Jul 01, 2024 91.08 92.50 85.78 86.57 1,300,343 -3.43(-3.81%) Jun 28, 2024 88.33 90.50 87.42 90.00 1,809,902 +1.96(+2.23%) Jun 27, 2024 88.58 89.10 87.16 88.04 438,254 -1.18(-1.32%) Jun 26, 2024 87.24 89.40 86.89 89.22 749,409 +1.62(+1.85%) Jun 25, 2024 88.34 88.81 87.06 87.60 598,477 -0.66(-0.75%) Jun 24, 2024 88.59 89.17 87.21 88.26 722,434 -0.75(-0.84%) Jun 21, 2024 89.74 89.92 87.45 89.01 1,060,897 -0.81(-0.90%) Jun 20, 2024 90.90 92.27 89.41 89.82 699,721 -1.04(-1.14%) Jun 18, 2024 92.71 93.31 89.65 90.86 725,064 -2.68(-2.87%) Jun 17, 2024 89.50 93.71 88.43 93.54 956,793 +4.54(+5.10%) Jun 14, 2024 91.71 92.03 88.64 89.00 792,252 -3.99(-4.29%) Jun 13, 2024 93.81 94.48 91.89 92.99 811,051 +0.25(+0.27%) Jun 12, 2024 92.68 94.77 92.05 92.74 622,693 +1.87(+2.06%) Jun 11, 2024 91.22 91.63 90.24 90.87 682,283 -1.06(-1.15%) Jun 10, 2024 91.36 93.06 91.15 91.93 711,799 -0.25(-0.27%) Jun 07, 2024 93.07 93.44 91.68 92.18 400,967 -1.22(-1.31%) Jun 06, 2024 96.30 96.67 93.32 93.40 673,374 -3.19(-3.30%) Jun 05, 2024 92.34 96.64 91.12 96.59 949,899 +4.91(+5.36%) Jun 04, 2024 92.46 92.58 90.39 91.68 703,287 -0.89(-0.96%) Jun 03, 2024 94.90 95.18 89.59 92.57 1,358,320 -2.32(-2.44%) May 31, 2024 94.92 95.08 91.33 94.89 763,958 +0.59(+0.63%) May 30, 2024 95.63 96.07 93.12 94.30 850,206 -0.73(-0.77%) 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%) 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.