Shake Shack Inc (NY: SHAK )

49.71 -2.22 (-4.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 56.52 56.83 54.04 54.24 901,404 -1.33(-2.39%)
Oct 31, 2022 55.68 56.69 54.77 55.57 941,857 -0.25(-0.45%)
Oct 28, 2022 52.75 56.81 52.63 55.82 1,221,111 +2.82(+5.32%)
Oct 27, 2022 51.93 54.39 51.93 53.00 1,502,214 +2.46(+4.87%)
Oct 26, 2022 51.76 53.27 50.52 50.54 862,212 -0.68(-1.33%)
Oct 25, 2022 48.45 51.49 48.45 51.22 1,040,390 +2.98(+6.18%)
Oct 24, 2022 50.13 50.36 47.95 48.24 852,280 -2.49(-4.91%)
Oct 21, 2022 49.13 50.98 48.45 50.73 608,045 +1.75(+3.57%)
Oct 20, 2022 49.75 51.06 48.49 48.98 710,880 -0.70(-1.41%)
Oct 19, 2022 49.62 50.64 49.23 49.68 440,656 -0.71(-1.41%)
Oct 18, 2022 51.23 52.25 49.49 50.39 795,762 +0.64(+1.29%)
Oct 17, 2022 48.57 49.93 48.57 49.75 591,847 +1.92(+4.01%)
Oct 14, 2022 50.40 51.07 47.62 47.83 524,141 -1.78(-3.59%)
Oct 13, 2022 48.55 50.10 46.99 49.61 1,001,109 +0.03(+0.06%)
Oct 12, 2022 47.50 50.65 46.60 49.58 923,489 +2.21(+4.67%)
Oct 11, 2022 47.20 48.42 44.67 47.37 795,593 -0.22(-0.46%)
Oct 10, 2022 46.60 47.73 45.60 47.59 768,533 +0.90(+1.93%)
Oct 07, 2022 47.24 47.37 45.65 46.69 703,529 -1.15(-2.40%)
Oct 06, 2022 46.45 49.25 46.45 47.84 908,532 +1.38(+2.97%)
Oct 05, 2022 45.73 46.86 44.62 46.46 826,835 -0.10(-0.21%)
Oct 04, 2022 47.00 48.68 45.98 46.56 1,273,022 +0.93(+2.04%)
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.