Shake Shack Inc (NY: SHAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	95.00	96.10	92.89	93.98	983,642	-1.69(-1.77%)
May 27, 2021	91.85	96.02	90.02	95.67	1,361,169	+5.01(+5.53%)
May 26, 2021	88.00	91.63	86.33	90.66	1,150,847	+2.28(+2.58%)
May 25, 2021	91.88	93.71	88.07	88.38	3,928,151	+3.79(+4.48%)
May 24, 2021	83.93	85.69	82.72	84.59	838,654	+0.91(+1.09%)
May 21, 2021	83.89	85.50	83.60	83.68	631,834	+0.40(+0.48%)
May 20, 2021	84.32	84.95	82.20	83.28	1,011,971	-0.53(-0.63%)
May 19, 2021	83.76	84.60	81.67	83.81	1,052,328	-2.63(-3.04%)
May 18, 2021	84.50	87.16	82.25	86.44	1,217,435	+2.77(+3.31%)
May 17, 2021	82.90	83.81	80.22	83.67	892,176	+0.42(+0.50%)
May 14, 2021	80.36	84.48	79.66	83.25	1,349,021	+3.77(+4.74%)
May 13, 2021	82.07	84.38	78.00	79.48	1,372,654	-2.52(-3.07%)
May 12, 2021	88.92	89.18	81.33	82.00	1,802,988	-8.03(-8.92%)
May 11, 2021	87.12	91.14	86.23	90.03	1,078,428	+0.27(+0.30%)
May 10, 2021	89.60	91.09	85.57	89.76	2,034,874	+0.28(+0.31%)
May 07, 2021	93.97	95.98	88.88	89.48	3,674,818	-16.14(-15.28%)
May 06, 2021	106.81	106.82	100.83	105.62	1,645,099	-0.70(-0.66%)
May 05, 2021	106.45	107.47	102.65	106.32	650,932	+0.78(+0.74%)
May 04, 2021	106.88	107.25	102.56	105.54	712,837	-2.25(-2.09%)
May 03, 2021	109.21	110.40	107.12	107.79	595,091	-0.96(-0.88%)
Apr 30, 2021	110.85	112.44	108.45	108.75	411,400	-3.42(-3.05%)
Apr 29, 2021	112.27	113.81	109.97	112.17	406,966	+0.52(+0.47%)
Apr 28, 2021	111.27	113.30	109.67	111.65	351,211	-0.21(-0.19%)
Apr 27, 2021	113.50	114.72	111.35	111.86	470,542	-0.14(-0.13%)
Apr 26, 2021	111.01	113.48	111.00	112.00	455,818	+1.69(+1.53%)
Apr 23, 2021	110.84	110.86	109.18	110.31	366,000	+1.00(+0.91%)
Apr 22, 2021	109.63	112.40	108.74	109.31	381,663	+0.29(+0.27%)
Apr 21, 2021	107.50	109.19	105.55	109.02	488,210	+0.66(+0.61%)
Apr 20, 2021	110.00	111.04	104.47	108.36	816,898	-1.81(-1.64%)
Apr 19, 2021	116.00	116.32	109.45	110.17	838,571	-6.61(-5.66%)
Apr 16, 2021	120.23	120.23	115.60	116.78	395,900	-2.22(-1.87%)
Apr 15, 2021	116.53	119.59	116.42	119.00	392,846	+1.82(+1.55%)
Apr 14, 2021	117.51	120.00	116.95	117.18	536,780	+0.36(+0.31%)
Apr 13, 2021	112.61	118.05	111.50	116.82	577,512	+3.82(+3.38%)
Apr 12, 2021	114.10	115.76	111.56	113.00	409,256	-1.63(-1.42%)
Apr 09, 2021	113.45	114.89	111.50	114.63	382,300	+0.82(+0.72%)
Apr 08, 2021	116.14	117.37	112.13	113.81	628,553	-1.93(-1.67%)
Apr 07, 2021	114.31	118.37	114.31	115.74	487,050	+1.40(+1.22%)
Apr 06, 2021	114.12	115.92	113.60	114.34	434,461	+0.40(+0.35%)
Apr 05, 2021	114.76	115.49	112.02	113.94	375,309	+0.49(+0.43%)
Apr 01, 2021	114.89	119.00	112.67	113.45	617,400	+0.68(+0.60%)
Mar 31, 2021	112.53	114.04	111.15	112.77	396,908	+1.34(+1.20%)
Mar 30, 2021	109.70	113.37	109.70	111.43	360,708	+0.65(+0.59%)
Mar 29, 2021	113.91	114.78	110.07	110.78	418,645	-4.22(-3.67%)
Mar 26, 2021	117.32	118.07	111.33	115.00	356,500	-0.09(-0.08%)
Mar 25, 2021	109.38	115.65	108.62	115.09	456,942	+4.21(+3.80%)
Mar 24, 2021	116.55	116.87	109.68	110.88	702,137	-4.22(-3.67%)
Mar 23, 2021	117.72	119.59	114.24	115.10	602,108	-4.29(-3.59%)
Mar 22, 2021	122.96	124.69	118.71	119.39	564,213	-3.04(-2.48%)
Mar 19, 2021	118.71	123.42	118.29	122.43	890,400	+3.65(+3.07%)
Mar 18, 2021	125.00	125.48	117.60	118.78	955,112	-5.67(-4.56%)
Mar 17, 2021	122.00	125.61	119.85	124.45	463,818	+1.71(+1.39%)
Mar 16, 2021	129.62	129.91	120.56	122.74	739,583	-6.94(-5.35%)
Mar 15, 2021	123.38	130.00	122.17	129.68	1,139,544	+7.87(+6.46%)
Mar 12, 2021	122.00	124.31	119.09	121.81	580,800	-1.23(-1.00%)
Mar 11, 2021	121.79	124.99	121.16	123.04	772,907	+3.02(+2.52%)
Mar 10, 2021	116.42	120.36	115.07	120.02	638,773	+5.63(+4.92%)
Mar 09, 2021	117.40	118.00	114.25	114.39	841,959	-1.48(-1.28%)
Mar 08, 2021	113.94	116.86	111.45	115.87	991,638	+3.11(+2.76%)
Mar 05, 2021	109.33	112.88	103.45	112.76	1,098,700	+3.39(+3.10%)
Mar 04, 2021	114.67	115.74	104.63	109.37	845,498	-4.45(-3.91%)
Mar 03, 2021	122.17	124.78	112.86	113.82	812,086	-7.64(-6.29%)
Mar 02, 2021	119.78	123.56	119.00	121.46	1,043,835	+3.93(+3.34%)