Shake Shack Inc (NY: SHAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	73.68	74.69	73.17	72.99	701,011	-1.38(-1.86%)
Nov 29, 2021	77.17	77.52	73.50	74.37	561,625	-1.52(-2.00%)
Nov 26, 2021	74.74	77.00	73.70	75.89	626,378	-2.81(-3.57%)
Nov 24, 2021	76.68	79.03	75.88	78.70	269,609	+0.72(+0.92%)
Nov 23, 2021	78.61	79.29	75.49	77.98	688,329	-0.69(-0.88%)
Nov 22, 2021	82.34	82.50	78.60	78.67	774,673	-3.26(-3.98%)
Nov 19, 2021	81.67	82.77	80.42	81.93	650,706	-1.01(-1.22%)
Nov 18, 2021	84.00	83.07	82.62	82.94	508,469	-1.60(-1.89%)
Nov 17, 2021	84.87	86.19	84.27	84.54	339,968	-0.73(-0.86%)
Nov 16, 2021	84.59	85.79	83.65	85.27	342,879	+0.53(+0.63%)
Nov 15, 2021	85.26	86.72	84.53	84.74	493,616	+0.25(+0.30%)
Nov 12, 2021	83.69	85.00	83.31	84.49	456,723	+0.63(+0.75%)
Nov 11, 2021	83.64	85.66	83.00	83.86	425,679	+0.03(+0.04%)
Nov 10, 2021	82.69			83.83	716,945	+0.02(+0.02%)
Nov 09, 2021	83.77	86.14	83.16	83.81	895,658	+0.04(+0.05%)
Nov 08, 2021	89.00	91.36	83.65	83.77	2,211,216	-7.20(-7.91%)
Nov 05, 2021	85.55	100.85	84.29	90.97	9,761,714	+12.89(+16.51%)
Nov 04, 2021	76.92	78.70	75.20	78.08	2,195,966	+2.20(+2.90%)
Nov 03, 2021	72.99	77.62	72.07	75.88	2,446,865	+4.89(+6.89%)
Nov 02, 2021	74.57	74.57	70.74	70.99	1,325,566	-3.42(-4.60%)
Nov 01, 2021	71.61	74.48	73.25	74.41	1,457,388	+5.24(+7.58%)
Oct 29, 2021	69.15	70.49	68.23	69.17	796,484	-0.60(-0.86%)
Oct 28, 2021	70.13	70.98	69.48	69.77	1,132,771	-0.08(-0.11%)
Oct 27, 2021	71.42	71.54	69.74	69.85	723,705	-0.90(-1.27%)
Oct 26, 2021	72.64		70.02	70.75	976,699	-1.30(-1.80%)
Oct 25, 2021	70.95	72.75	70.75	72.05	632,955	+1.37(+1.94%)
Oct 22, 2021	72.54	72.63	69.98	70.68	1,288,085	-2.14(-2.94%)
Oct 21, 2021	74.43	74.67	72.71	72.82	935,347	-1.14(-1.54%)
Oct 20, 2021	75.10	75.50	71.67	73.96	1,457,891	-2.83(-3.69%)
Oct 19, 2021	76.48	77.59	75.47	76.79	420,929	+0.87(+1.15%)
Oct 18, 2021	74.86	76.32	73.70	75.92	478,898	+0.49(+0.65%)
Oct 15, 2021	77.84	77.97	75.11	75.43	491,065	-1.34(-1.75%)
Oct 14, 2021	75.53	77.61	74.97	76.77	1,013,458	+1.89(+2.52%)
Oct 13, 2021	75.14	75.55	73.12	74.88	843,631	-0.39(-0.52%)
Oct 12, 2021	76.09	76.91	75.01	75.27	482,959	-0.50(-0.66%)
Oct 11, 2021	77.26	78.90	75.75	75.77	561,422	-2.38(-3.05%)
Oct 08, 2021	78.02	78.65	77.25	78.15	546,798	+0.12(+0.15%)
Oct 07, 2021	78.78	80.00	77.79	78.03	493,688	-0.25(-0.32%)
Oct 06, 2021	77.06	79.12	76.27	78.28	515,708	-0.06(-0.08%)
Oct 05, 2021	77.05	79.52	76.62	78.34	760,911	+1.10(+1.42%)
Oct 04, 2021	80.87	80.87	76.81	77.24	788,872	-4.20(-5.16%)
Oct 01, 2021	79.31	82.16	78.55	81.44	657,450	+2.98(+3.80%)
Sep 30, 2021	79.89	79.89	77.59	78.46	719,125	-1.20(-1.51%)
Sep 29, 2021	82.73	83.24	79.39	79.66	681,684	-2.00(-2.45%)
Sep 28, 2021	83.80	83.80	81.38	81.66	529,261	-2.16(-2.58%)
Sep 27, 2021	86.03	86.43	83.82	83.82	460,053	-2.18(-2.53%)
Sep 24, 2021	83.71	86.92	83.70	86.00	689,535	+2.44(+2.92%)
Sep 23, 2021	82.27	84.29	82.25	83.56	950,403	+2.01(+2.46%)
Sep 22, 2021	82.01	84.05	81.40	81.55	666,650	-0.31(-0.38%)
Sep 21, 2021	81.80	82.74	80.55	81.86	417,758	-0.23(-0.28%)
Sep 20, 2021	82.25	83.16	80.30	82.09	759,694	-1.88(-2.24%)
Sep 17, 2021	85.98	86.80	83.72	83.97	997,727	-1.51(-1.77%)
Sep 16, 2021	82.15	86.08	82.15	85.48	783,913	+3.48(+4.24%)
Sep 15, 2021	82.05	82.50	80.80	82.00	607,740	-0.35(-0.43%)
Sep 14, 2021	84.90	84.90	81.81	82.35	679,182	-2.20(-2.60%)
Sep 13, 2021	82.43	84.72	81.13	84.55	615,515	+2.39(+2.91%)
Sep 10, 2021	85.00	85.70	82.06	82.16	772,133	-2.33(-2.76%)
Sep 09, 2021	85.00	86.48	84.31	84.49	495,837	-0.27(-0.32%)
Sep 08, 2021	86.51	87.04	84.31	84.76	489,226	-1.38(-1.60%)
Sep 07, 2021	85.35	86.74	84.03	86.14	571,941	+0.78(+0.91%)
Sep 03, 2021	86.49	86.49	84.79	85.36	384,850	-1.18(-1.36%)
Sep 02, 2021	88.31	89.45	86.07	86.54	385,996	-1.27(-1.45%)