Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	39.87	39.60	39.60	39.60	407,800	-0.36(-0.90%)
Dec 30, 2015	40.54	40.98	39.88	39.96	396,836	-0.68(-1.67%)
Dec 29, 2015	40.24	41.05	39.83	40.64	447,570	+0.79(+1.98%)
Dec 28, 2015	40.20	41.59	39.72	39.85	679,148	-0.64(-1.58%)
Dec 24, 2015	39.50	40.49	40.49	40.49	200,200	+0.65(+1.63%)
Dec 23, 2015	40.35	40.83	39.51	39.84	442,095	+0.09(+0.23%)
Dec 22, 2015	38.19	40.44	37.92	39.75	786,538	+1.56(+4.08%)
Dec 21, 2015	40.01	40.25	37.60	38.19	908,478	-1.56(-3.92%)
Dec 18, 2015	39.25	39.75	38.00	39.75	1,506,793	+1.21(+3.14%)
Dec 17, 2015	40.33	40.85	38.45	38.54	789,380	-1.63(-4.06%)
Dec 16, 2015	42.03	42.03	39.50	40.17	755,987	-1.41(-3.39%)
Dec 15, 2015	40.70	41.72	40.22	41.58	505,426	+1.42(+3.54%)
Dec 14, 2015	41.30	41.35	40.03	40.16	633,955	-1.03(-2.50%)
Dec 11, 2015	42.25	43.00	41.14	41.19	674,521	-1.75(-4.08%)
Dec 10, 2015	44.10	44.59	42.65	42.94	794,724	-1.22(-2.76%)
Dec 09, 2015	44.00	45.07	42.71	44.16	701,848	+0.35(+0.80%)
Dec 08, 2015	43.62	43.99	42.50	43.81	573,624	+0.04(+0.09%)
Dec 07, 2015	44.00	44.73	43.50	43.77	459,135	-0.27(-0.61%)
Dec 04, 2015	44.87	44.98	43.42	44.04	429,742	-0.59(-1.32%)
Dec 03, 2015	45.73	45.99	43.75	44.63	405,389	-0.88(-1.93%)
Dec 02, 2015	45.50	45.69	45.02	45.51	570,508	-0.19(-0.42%)
Dec 01, 2015	46.00	46.99	44.56	45.70	671,636	-0.25(-0.54%)
Nov 30, 2015	44.15	46.40	44.15	45.95	671,014	+1.83(+4.15%)
Nov 27, 2015	43.72	44.70	43.71	44.12	162,047	+0.64(+1.47%)
Nov 25, 2015	43.68	43.48	43.48	43.48	327,600	+0.08(+0.18%)
Nov 24, 2015	42.97	43.62	42.20	43.40	443,863	+0.18(+0.42%)
Nov 23, 2015	42.72	43.46	42.06	43.22	411,023	+0.69(+1.62%)
Nov 20, 2015	43.30	43.57	42.17	42.53	420,984	-0.64(-1.48%)
Nov 19, 2015	42.16	43.53	41.53	43.17	494,739	+0.69(+1.62%)
Nov 18, 2015	42.71	43.85	41.77	42.48	536,856	-0.48(-1.12%)
Nov 17, 2015	43.00	43.51	41.57	42.96	699,686	-0.46(-1.06%)
Nov 16, 2015	40.70	43.80	39.95	43.42	1,005,727	+2.57(+6.29%)
Nov 13, 2015	42.00	42.36	39.91	40.85	1,249,843	-1.62(-3.81%)
Nov 12, 2015	44.49	45.18	42.13	42.47	1,002,839	-1.65(-3.74%)
Nov 11, 2015	47.04	47.04	43.65	44.12	711,007	-2.56(-5.48%)
Nov 10, 2015	48.01	48.50	46.26	46.68	589,611	-1.87(-3.85%)
Nov 09, 2015	50.00	50.00	46.42	48.55	1,076,986	-1.44(-2.88%)
Nov 06, 2015	53.50	53.50	49.33	49.99	2,568,080	-1.12(-2.19%)
Nov 05, 2015	50.64	52.00	48.82	51.11	2,838,224	+2.19(+4.48%)
Nov 04, 2015	49.80	49.94	48.20	48.92	536,973	+0.29(+0.60%)
Nov 03, 2015	47.63	49.57	47.46	48.63	837,333	+0.69(+1.44%)
Nov 02, 2015	45.99	48.50	45.69	47.94	852,052	+2.37(+5.20%)
Oct 30, 2015	44.52	45.91	44.14	45.57	339,002	+1.25(+2.82%)
Oct 29, 2015	46.26	46.85	44.00	44.32	593,493	-1.69(-3.67%)
Oct 28, 2015	44.30	46.50	44.12	46.01	421,527	+1.96(+4.45%)
Oct 27, 2015	44.35	44.88	43.50	44.05	270,336	-0.60(-1.34%)
Oct 26, 2015	45.28	45.77	44.41	44.65	264,851	-0.37(-0.82%)
Oct 23, 2015	43.18	45.65	43.02	45.02	428,020	+2.14(+4.99%)
Oct 22, 2015	43.16	44.11	42.25	42.88	251,154	+0.55(+1.30%)
Oct 21, 2015	44.12	44.24	42.06	42.33	346,684	-1.68(-3.82%)
Oct 20, 2015	44.71	45.50	43.80	44.01	528,522	-0.28(-0.63%)
Oct 19, 2015	43.50	44.84	42.67	44.29	407,957	+0.83(+1.91%)
Oct 16, 2015	42.51	45.70	41.62	43.46	998,156	+1.01(+2.38%)
Oct 15, 2015	42.35	42.89	41.00	42.45	515,581	+0.73(+1.75%)
Oct 14, 2015	43.05	43.42	41.30	41.72	566,038	-1.34(-3.11%)
Oct 13, 2015	42.61	44.98	42.20	43.06	642,644	+0.45(+1.06%)
Oct 12, 2015	44.54	44.73	42.05	42.61	599,352	-1.44(-3.27%)
Oct 09, 2015	45.85	46.00	43.95	44.05	881,604	-2.17(-4.69%)
Oct 08, 2015	44.70	46.70	43.10	46.22	1,052,120	-2.26(-4.66%)
Oct 07, 2015	49.28	49.63	47.48	48.48	333,217	-0.47(-0.96%)
Oct 06, 2015	49.40	50.65	48.85	48.95	203,134	-0.45(-0.91%)
Oct 05, 2015	50.37	51.25	48.82	49.40	525,170	-0.71(-1.42%)
Oct 02, 2015	46.78	50.66	46.60	50.11	632,838	+2.94(+6.23%)
Oct 01, 2015	47.25	48.25	46.30	47.17	524,860	-0.23(-0.49%)
Sep 30, 2015	47.77	49.08	46.80	47.40	488,882	+0.50(+1.07%)
Sep 29, 2015	47.94	48.85	46.35	46.90	319,564	-1.04(-2.17%)
Sep 28, 2015	49.45	50.25	47.40	47.94	406,796	-1.46(-2.96%)
Sep 25, 2015	51.50	51.87	48.84	49.40	564,427	-1.54(-3.02%)
Sep 24, 2015	50.00	51.64	49.40	50.94	561,103	+0.56(+1.11%)
Sep 23, 2015	51.01	52.51	50.27	50.38	305,177	-0.52(-1.02%)
Sep 22, 2015	51.66	52.55	49.97	50.90	356,135	-1.70(-3.23%)
Sep 21, 2015	53.50	55.77	52.01	52.60	629,590	-0.56(-1.05%)
Sep 18, 2015	53.21	54.25	51.17	53.16	679,885	-0.63(-1.17%)
Sep 17, 2015	51.46	55.92	51.22	53.79	1,236,308	+2.33(+4.53%)
Sep 16, 2015	52.11	52.86	50.77	51.46	485,418	-0.72(-1.38%)
Sep 15, 2015	51.66	54.46	51.17	52.18	473,855	+0.20(+0.38%)
Sep 14, 2015	53.78	53.90	49.70	51.98	1,152,123	-3.16(-5.73%)
Sep 11, 2015	48.54	56.69	48.49	55.14	2,314,299	+6.58(+13.55%)
Sep 10, 2015	48.51	49.78	48.05	48.56	296,500	+0.06(+0.12%)
Sep 09, 2015	50.01	51.00	48.42	48.50	518,216	-0.77(-1.56%)
Sep 08, 2015	48.50	50.25	48.42	49.27	544,159	+1.46(+3.05%)
Sep 04, 2015	47.29	47.81	47.81	47.81	349,900	-0.30(-0.62%)
Sep 03, 2015	49.01	49.21	47.25	48.11	394,392	-0.59(-1.21%)
Sep 02, 2015	48.40	49.25	47.53	48.70	386,965	+0.43(+0.89%)
Sep 01, 2015	48.19	48.97	47.16	48.27	461,567	-1.67(-3.34%)
Aug 31, 2015	51.00	51.00	48.00	49.94	700,316	-0.67(-1.32%)
Aug 28, 2015	50.00	51.18	49.34	50.61	513,786	+0.16(+0.32%)
Aug 27, 2015	49.51	51.35	46.98	50.45	926,820	+2.77(+5.81%)
Aug 26, 2015	46.53	48.38	44.96	47.68	868,337	+2.79(+6.22%)
Aug 25, 2015	49.71	49.72	44.60	44.89	1,040,146	-0.45(-0.99%)
Aug 24, 2015	42.00	47.50	41.50	45.34	1,441,437	-2.16(-4.55%)
Aug 21, 2015	49.44	50.00	46.00	47.50	1,838,611	-3.15(-6.22%)
Aug 20, 2015	52.41	53.98	50.50	50.65	1,357,355	-2.50(-4.70%)
Aug 19, 2015	55.35	55.38	51.50	53.15	1,868,802	-2.55(-4.58%)
Aug 18, 2015	55.85	58.90	55.60	55.70	1,342,292	-0.26(-0.46%)
Aug 17, 2015	56.25	58.20	55.63	55.96	1,507,268	+0.63(+1.14%)
Aug 14, 2015	55.62	58.09	54.50	55.33	2,783,866	+0.84(+1.54%)
Aug 13, 2015	64.79	60.50	54.11	54.49	7,347,947	-10.30(-15.90%)
Aug 12, 2015	65.52	67.00	62.20	64.79	1,554,564	-3.77(-5.50%)
Aug 11, 2015	75.04	75.90	67.50	68.56	2,676,586	-2.08(-2.94%)
Aug 10, 2015	72.67	73.10	66.71	70.64	2,016,582	-1.00(-1.40%)
Aug 07, 2015	66.53	71.99	65.07	71.64	717,632	+6.98(+10.79%)
Aug 06, 2015	67.43	67.73	62.85	64.66	455,349	-4.32(-6.26%)
Aug 05, 2015	72.40	72.65	66.01	68.98	657,051	-1.61(-2.28%)
Aug 04, 2015	73.00	74.89	69.50	70.59	745,211	+0.62(+0.89%)
Aug 03, 2015	68.49	74.38	67.71	69.97	1,466,350	+1.92(+2.82%)
Jul 31, 2015	61.06	69.64	60.37	68.05	1,407,061	+7.44(+12.28%)
Jul 30, 2015	61.59	64.90	57.30	60.61	1,061,836	-1.54(-2.48%)
Jul 29, 2015	54.42	63.95	53.51	62.15	1,372,439	+9.51(+18.07%)
Jul 28, 2015	53.56	55.30	52.10	52.64	329,912	-0.16(-0.30%)
Jul 27, 2015	56.41	56.45	52.50	52.80	507,101	-3.75(-6.63%)
Jul 24, 2015	60.98	61.00	55.16	56.55	398,772	-3.71(-6.16%)
Jul 23, 2015	58.09	60.50	57.27	60.26	412,405	+2.18(+3.75%)
Jul 22, 2015	59.03	60.89	57.77	58.08	608,548	-0.48(-0.82%)
Jul 21, 2015	52.99	58.95	51.50	58.56	1,054,501	+3.77(+6.88%)
Jul 20, 2015	55.00	56.67	51.75	54.79	881,341	+1.85(+3.49%)
Jul 17, 2015	49.76	53.42	49.40	52.94	880,307	+3.52(+7.12%)
Jul 16, 2015	48.60	50.34	48.21	49.42	380,977	+0.69(+1.42%)
Jul 15, 2015	51.20	51.49	48.25	48.73	566,364	-2.18(-4.28%)
Jul 14, 2015	52.71	53.34	50.89	50.91	412,242	-0.81(-1.57%)
Jul 13, 2015	51.28	53.00	50.64	51.72	473,520	+1.22(+2.42%)
Jul 10, 2015	51.50	52.21	50.20	50.50	462,169	+0.07(+0.14%)
Jul 09, 2015	51.75	53.00	50.10	50.43	507,666	-1.30(-2.51%)
Jul 08, 2015	53.75	53.99	51.44	51.73	580,310	-3.01(-5.50%)
Jul 07, 2015	55.87	56.35	52.50	54.74	1,203,041	-4.26(-7.22%)
Jul 06, 2015	57.45	60.50	56.06	59.00	383,921	+1.11(+1.92%)
Jul 02, 2015	59.89	57.89	57.89	57.89	538,900	-2.15(-3.58%)
Jul 01, 2015	60.75	62.66	59.88	60.04	408,071	-0.23(-0.38%)
Jun 30, 2015	60.52	61.40	59.72	60.27	350,852	-0.19(-0.31%)
Jun 29, 2015	61.88	64.49	60.11	60.46	413,641	-1.94(-3.11%)
Jun 26, 2015	63.93	64.29	62.07	62.40	285,217	-1.53(-2.39%)
Jun 25, 2015	62.61	65.82	61.60	63.93	520,726	+1.45(+2.32%)
Jun 24, 2015	63.50	64.98	62.20	62.48	545,586	-1.36(-2.13%)
Jun 23, 2015	65.50	66.95	63.51	63.84	687,793	-2.16(-3.27%)
Jun 22, 2015	69.49	69.97	65.51	66.00	558,497	-3.34(-4.82%)
Jun 19, 2015	69.30	71.87	68.80	69.34	898,124	+0.24(+0.35%)
Jun 18, 2015	72.48	72.55	68.00	69.10	854,084	-3.20(-4.43%)
Jun 17, 2015	73.81	74.28	71.05	72.30	367,902	-1.51(-2.05%)
Jun 16, 2015	74.53	75.29	73.58	73.81	337,424	-1.05(-1.40%)
Jun 15, 2015	74.95	76.15	73.78	74.86	302,076	-0.53(-0.70%)
Jun 12, 2015	78.74	78.74	75.01	75.39	380,026	-2.05(-2.65%)
Jun 11, 2015	74.02	78.00	73.18	77.44	927,971	+3.14(+4.23%)
Jun 10, 2015	76.12	76.54	73.00	74.30	573,078	-2.30(-3.00%)
Jun 09, 2015	77.59	76.94	75.00	76.60	235,678	-0.34(-0.44%)
Jun 08, 2015	77.10	78.28	76.33	76.94	197,041	-0.07(-0.09%)
Jun 05, 2015	76.28	77.33	75.01	77.01	400,070	+1.68(+2.23%)
Jun 04, 2015	78.40	79.44	74.50	75.33	727,070	-2.17(-2.80%)
Jun 03, 2015	80.60	78.93	76.80	77.50	532,787	-1.43(-1.81%)
Jun 02, 2015	80.88	82.50	78.60	78.93	804,587	+0.24(+0.30%)
Jun 01, 2015	80.25	80.74	76.50	78.69	1,290,086	-4.12(-4.98%)
May 29, 2015	79.19	83.00	78.35	82.81	1,915,886	+6.80(+8.95%)
May 28, 2015	72.32	78.15	71.20	76.01	2,018,229	+2.32(+3.15%)
May 27, 2015	82.78	83.24	73.13	73.69	3,299,315	-12.07(-14.07%)
May 26, 2015	88.49	90.38	82.78	85.76	2,108,603	-7.10(-7.65%)
May 22, 2015	94.39	92.86	92.86	92.86	2,832,900	+2.99(+3.33%)
May 21, 2015	85.04	90.52	85.04	89.87	1,974,965	+7.02(+8.47%)
May 20, 2015	78.32	84.98	76.01	82.85	1,671,730	+6.40(+8.37%)
May 19, 2015	73.50	78.87	72.62	76.45	1,204,800	+3.91(+5.39%)
May 18, 2015	71.65	72.83	69.40	72.54	758,680	+3.15(+4.54%)
May 15, 2015	67.15	72.55	66.03	69.39	1,540,807	+3.89(+5.94%)
May 14, 2015	75.34	77.64	64.78	65.50	3,216,682	-2.86(-4.18%)
May 13, 2015	66.59	69.50	64.99	68.36	1,523,513	+2.73(+4.16%)
May 12, 2015	64.93	66.76	64.50	65.63	468,588	+0.33(+0.51%)
May 11, 2015	68.00	68.18	64.47	65.30	584,434	-2.70(-3.97%)
May 08, 2015	65.99	68.40	61.50	68.00	1,916,510	+1.96(+2.97%)
May 07, 2015	75.94	75.94	65.50	66.04	1,478,993	-9.09(-12.10%)
May 06, 2015	78.30	79.50	75.00	75.13	709,337	-3.23(-4.12%)
May 05, 2015	75.00	79.00	72.80	78.36	1,038,505	+2.71(+3.58%)
May 04, 2015	71.40	76.50	71.40	75.65	710,863	+4.90(+6.93%)
May 01, 2015	69.60	72.00	69.00	70.75	618,675	+2.00(+2.91%)
Apr 30, 2015	68.54	68.88	66.00	68.75	518,811	-0.29(-0.42%)
Apr 29, 2015	69.03	71.10	67.75	69.04	404,655	+0.45(+0.66%)
Apr 28, 2015	69.70	69.75	67.50	68.59	437,603	-0.77(-1.11%)
Apr 27, 2015	68.16	71.67	66.25	69.36	1,154,220	+0.83(+1.21%)
Apr 24, 2015	63.07	68.75	63.02	68.53	890,500	+5.80(+9.25%)
Apr 23, 2015	63.00	63.25	60.76	62.73	418,512	+0.73(+1.18%)
Apr 22, 2015	59.90	62.18	59.20	62.00	504,442	+2.00(+3.33%)
Apr 21, 2015	62.62	62.65	59.01	60.00	1,039,045	-3.65(-5.73%)
Apr 20, 2015	62.15	63.72	60.70	63.65	588,515	+1.98(+3.21%)
Apr 17, 2015	60.51	62.25	59.24	61.67	577,940	+0.08(+0.13%)
Apr 16, 2015	58.42	62.75	58.21	61.59	1,801,874	+4.12(+7.17%)
Apr 15, 2015	59.52	59.56	56.81	57.47	1,077,115	-2.46(-4.10%)
Apr 14, 2015	53.00	60.00	52.15	59.93	1,392,745	+6.24(+11.62%)
Apr 13, 2015	49.67	53.90	49.56	53.69	685,353	+3.90(+7.83%)
Apr 10, 2015	50.15	50.40	49.03	49.79	223,198	-0.67(-1.33%)
Apr 09, 2015	50.70	50.98	49.96	50.46	322,189	+0.41(+0.82%)
Apr 08, 2015	50.20	51.07	49.50	50.05	339,287	-0.43(-0.85%)
Apr 07, 2015	49.36	50.50	49.27	50.48	393,048	+1.22(+2.48%)
Apr 06, 2015	48.51	49.45	48.39	49.26	240,165	+1.02(+2.11%)
Apr 02, 2015	48.40	48.24	48.24	48.24	217,400	-0.16(-0.33%)
Apr 01, 2015	49.80	50.39	47.50	48.40	713,686	-1.65(-3.30%)
Mar 31, 2015	49.30	50.50	48.78	50.05	950,040	+0.43(+0.87%)
Mar 30, 2015	48.50	49.65	47.50	49.62	453,098	+0.62(+1.27%)
Mar 27, 2015	47.40	49.00	47.02	49.00	323,560	+1.60(+3.38%)
Mar 26, 2015	47.86	47.86	47.01	47.40	421,241	-0.46(-0.96%)
Mar 25, 2015	50.00	50.80	47.54	47.86	583,186	-1.69(-3.41%)
Mar 24, 2015	48.96	51.20	48.01	49.55	936,703	+0.30(+0.61%)
Mar 23, 2015	47.20	49.25	46.55	49.25	486,828	+2.33(+4.97%)
Mar 20, 2015	47.98	48.09	45.25	46.92	763,937	-0.65(-1.37%)
Mar 19, 2015	46.67	47.98	46.52	47.57	243,672	+0.63(+1.34%)
Mar 18, 2015	46.26	47.49	44.95	46.94	429,280	+1.09(+2.38%)
Mar 17, 2015	45.86	46.70	45.26	45.85	433,770	-0.61(-1.31%)
Mar 16, 2015	48.60	49.00	46.18	46.46	564,659	-2.04(-4.21%)
Mar 13, 2015	47.49	49.48	47.01	48.50	749,927	+0.71(+1.49%)
Mar 12, 2015	43.24	49.60	42.08	47.79	2,863,900	+0.89(+1.90%)
Mar 11, 2015	45.77	47.45	44.86	46.90	1,423,358	+1.12(+2.45%)
Mar 10, 2015	43.25	46.00	43.02	45.78	655,407	+2.24(+5.14%)
Mar 09, 2015	43.94	43.99	42.33	43.54	607,524	-0.33(-0.75%)
Mar 06, 2015	44.13	44.44	42.70	43.87	503,525	-0.26(-0.59%)
Mar 05, 2015	46.74	47.77	44.07	44.13	730,802	-2.06(-4.46%)
Mar 04, 2015	44.35	46.45	44.68	46.19	571,852	+1.51(+3.38%)
Mar 03, 2015	45.40	45.50	43.12	44.68	657,389	-0.80(-1.76%)
Mar 02, 2015	43.50	45.68	42.80	45.48	748,786	+2.33(+5.40%)
Feb 27, 2015	42.78	44.00	41.65	43.15	484,860	-0.35(-0.80%)
Feb 26, 2015	43.09	43.69	43.00	43.50	253,527	+0.71(+1.66%)
Feb 25, 2015	43.50	43.88	42.62	42.79	403,226	-0.68(-1.56%)
Feb 24, 2015	42.25	43.90	41.87	43.47	930,353	+1.87(+4.50%)
Feb 23, 2015	44.91	45.00	41.25	41.60	851,210	-3.27(-7.29%)
Feb 20, 2015	43.90	46.41	43.15	44.87	868,317	+1.11(+2.54%)
Feb 19, 2015	42.89	43.90	41.92	43.76	610,907	+0.84(+1.96%)
Feb 18, 2015	39.94	42.92	39.18	42.92	854,494	+3.87(+9.91%)
Feb 17, 2015	41.15	41.15	38.63	39.05	694,922	-1.64(-4.03%)
Feb 13, 2015	40.84	40.69	40.69	40.69	235,800	+0.04(+0.10%)
Feb 12, 2015	41.60	41.60	40.55	40.65	348,474	-0.85(-2.05%)
Feb 11, 2015	41.50	42.49	41.00	41.50	347,076	+0.00(+0.00%)
Feb 10, 2015	41.49	41.90	40.80	41.50	347,203	+0.00(+0.00%)
Feb 09, 2015	40.30	41.50	39.70	41.50	1,040,513	-0.46(-1.10%)
Feb 06, 2015	43.59	44.10	41.65	41.96	702,963	-0.68(-1.59%)
Feb 05, 2015	41.77	42.88	40.86	42.64	723,191	+1.32(+3.19%)
Feb 04, 2015	44.85	44.85	40.75	41.32	1,367,434	-3.66(-8.14%)
Feb 03, 2015	45.24	45.25	41.00	44.98	1,041,978	+0.99(+2.25%)
Feb 02, 2015	45.63	46.23	42.00	43.99	2,197,066	-1.91(-4.16%)

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.

Shake Shack Inc (NY: SHAK )

Historical Prices

Free News Feed