Shake Shack Inc (NY: SHAK )

56.52 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 56.14 57.79 55.82 56.52 472,979 +0.07(+0.12%)
Jan 26, 2023 57.10 58.26 55.65 56.45 546,915 -0.06(-0.11%)
Jan 25, 2023 54.26 56.75 53.84 56.51 732,564 +1.28(+2.32%)
Jan 24, 2023 55.27 56.55 54.72 55.23 480,275 -0.86(-1.53%)
Jan 23, 2023 54.87 56.23 54.00 56.09 578,250 +1.34(+2.45%)
Jan 20, 2023 55.79 56.05 54.45 54.75 792,316 -0.15(-0.27%)
Jan 19, 2023 54.08 55.10 53.07 54.90 774,696 +0.51(+0.94%)
Jan 18, 2023 58.41 58.61 54.09 54.39 970,444 -3.40(-5.88%)
Jan 17, 2023 54.63 57.81 54.62 57.79 1,055,131 +1.43(+2.54%)
Jan 13, 2023 55.18 56.62 54.43 56.36 916,910 +1.27(+2.31%)
Jan 12, 2023 54.43 55.84 53.26 55.09 1,579,079 +1.37(+2.55%)
Jan 11, 2023 51.87 53.74 51.49 53.72 1,448,556 +2.63(+5.15%)
Jan 10, 2023 46.85 51.37 46.20 51.09 2,637,561 +3.01(+6.26%)
Jan 09, 2023 47.13 48.99 46.91 48.08 1,273,494 +1.65(+3.55%)
Jan 06, 2023 45.95 47.20 45.24 46.43 1,060,604 +0.94(+2.07%)
Jan 05, 2023 44.14 45.61 43.37 45.49 748,405 +0.61(+1.36%)
Jan 04, 2023 42.58 44.91 42.40 44.88 1,047,661 +3.20(+7.68%)
Jan 03, 2023 42.54 42.70 40.90 41.68 783,998 +0.15(+0.36%)
Dec 30, 2022 41.04 42.01 40.83 41.53 687,031 -0.07(-0.17%)
Dec 29, 2022 42.99 43.49 41.46 41.60 822,184 -0.95(-2.23%)
Dec 28, 2022 43.02 43.77 42.36 42.55 517,706 -0.83(-1.91%)
Dec 27, 2022 44.54 44.86 43.34 43.38 449,713 -1.51(-3.36%)
Dec 23, 2022 44.70 45.19 44.15 44.89 329,819 -0.06(-0.13%)
Dec 22, 2022 44.83 45.17 43.81 44.95 883,980 -0.49(-1.08%)
Dec 21, 2022 46.05 46.91 45.15 45.44 619,937 -1.36(-2.91%)
Dec 20, 2022 46.19 48.41 46.19 46.80 604,927 +0.36(+0.78%)
Dec 19, 2022 48.28 48.40 45.94 46.44 693,501 -2.01(-4.15%)
Dec 16, 2022 47.92 49.02 47.71 48.45 767,470 +0.09(+0.19%)
Dec 15, 2022 48.59 48.71 47.37 48.36 568,657 -1.03(-2.09%)
Dec 14, 2022 49.43 50.49 48.86 49.39 576,477 +0.14(+0.28%)
Dec 13, 2022 51.85 51.85 48.65 49.25 718,711 -0.50(-1.01%)
Dec 12, 2022 47.12 49.77 47.12 49.75 755,348 +2.57(+5.45%)
Dec 09, 2022 48.65 49.08 47.12 47.18 523,859 -1.68(-3.44%)
Dec 08, 2022 48.58 50.16 47.90 48.86 507,097 +0.55(+1.14%)
Dec 07, 2022 48.95 49.34 48.15 48.31 530,179 -0.89(-1.81%)
Dec 06, 2022 49.75 50.45 48.33 49.20 640,343 -0.51(-1.03%)
Dec 05, 2022 51.64 51.86 49.38 49.71 941,357 -2.22(-4.27%)
Dec 02, 2022 50.86 52.86 50.55 51.93 523,129 -0.14(-0.27%)
Dec 01, 2022 52.66 53.26 51.36 52.07 502,657 -0.53(-1.01%)
Nov 30, 2022 51.10 52.67 49.88 52.60 641,773 +1.75(+3.44%)
Nov 29, 2022 49.75 51.77 49.31 50.85 1,080,870 +1.29(+2.60%)
Nov 28, 2022 49.02 49.70 48.69 49.56 630,239 +0.27(+0.55%)
Nov 25, 2022 48.18 49.32 48.03 49.29 224,973 +0.99(+2.05%)
Nov 23, 2022 47.39 48.38 46.17 48.30 586,647 +0.91(+1.92%)
Nov 22, 2022 47.73 47.87 46.13 47.39 748,011 -0.24(-0.50%)
Nov 21, 2022 49.36 49.63 47.57 47.63 759,760 -2.17(-4.36%)
Nov 18, 2022 51.93 52.17 49.06 49.80 522,889 -0.94(-1.85%)
Nov 17, 2022 50.39 51.70 49.78 50.74 433,337 -0.69(-1.34%)
Nov 16, 2022 50.99 51.88 49.95 51.43 384,653 -0.24(-0.46%)
Nov 15, 2022 52.50 52.97 51.08 51.67 447,302 +0.40(+0.78%)
Nov 14, 2022 51.24 52.27 50.13 51.27 528,772 -0.46(-0.89%)
Nov 11, 2022 51.55 52.23 50.02 51.73 751,221 +0.66(+1.29%)
Nov 10, 2022 48.50 51.07 47.79 51.07 1,137,478 +5.07(+11.02%)
Nov 09, 2022 44.88 46.33 44.47 46.00 889,537 +0.34(+0.74%)
Nov 08, 2022 44.51 46.73 43.94 45.66 947,005 +1.46(+3.30%)
Nov 07, 2022 47.03 47.36 43.51 44.20 1,376,471 -2.82(-6.00%)
Nov 04, 2022 48.28 49.20 45.51 47.02 1,327,541 -0.63(-1.32%)
Nov 03, 2022 50.00 50.45 47.43 47.65 1,552,526 -4.28(-8.24%)
Nov 02, 2022 53.75 54.41 51.67 51.93 1,228,846 -2.31(-4.26%)
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.