Shake Shack Inc (NY: SHAK )

97.57 -0.72 (-0.73%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 76.25 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%)
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.