Shake Shack Inc (NY: SHAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	116.00	119.02	112.12	113.42	1,076,300	-2.72(-2.34%)
Jan 28, 2021	124.63	126.41	115.80	116.14	1,486,661	-8.86(-7.09%)
Jan 27, 2021	106.96	138.38	106.96	125.00	4,523,946	+15.29(+13.94%)
Jan 26, 2021	111.83	111.83	107.61	109.71	788,611	-0.85(-0.77%)
Jan 25, 2021	112.13	117.37	110.05	110.56	1,050,521	-0.65(-0.58%)
Jan 22, 2021	107.26	111.48	107.19	111.21	656,200	+2.14(+1.96%)
Jan 21, 2021	108.21	112.12	107.57	109.07	733,477	+1.10(+1.02%)
Jan 20, 2021	113.05	114.20	107.56	107.97	818,802	-3.72(-3.33%)
Jan 19, 2021	112.82	115.41	111.33	111.69	853,412	+0.43(+0.39%)
Jan 15, 2021	113.23	116.65	108.72	111.26	1,255,500	-3.39(-2.96%)
Jan 14, 2021	108.39	115.38	108.25	114.65	1,793,324	+5.32(+4.87%)
Jan 13, 2021	101.55	113.00	100.69	109.33	2,576,202	+7.78(+7.66%)
Jan 12, 2021	93.16	101.81	92.48	101.55	1,530,252	+10.68(+11.75%)
Jan 11, 2021	91.24	92.33	90.32	90.87	447,867	-0.42(-0.46%)
Jan 08, 2021	89.46	91.32	89.00	91.29	558,900	+2.37(+2.67%)
Jan 07, 2021	87.29	89.94	87.29	88.92	545,560	+2.04(+2.35%)
Jan 06, 2021	86.39	88.68	85.52	86.88	651,410	+0.96(+1.12%)
Jan 05, 2021	82.46	86.52	82.46	85.92	651,817	+3.49(+4.23%)
Jan 04, 2021	85.00	85.30	82.16	82.43	867,670	-2.35(-2.77%)
Dec 31, 2020		84.78	84.78	84.78	537,313	-0.08(-0.09%)
Dec 30, 2020	86.08	87.11	84.60	84.86	537,313	-1.07(-1.25%)
Dec 29, 2020	86.28	87.28	84.59	85.93	629,203	-0.20(-0.23%)
Dec 28, 2020	89.50	89.54	86.00	86.13	548,267	-1.67(-1.90%)
Dec 24, 2020	87.63	88.07	86.21	87.80	256,000	-0.05(-0.06%)
Dec 23, 2020	88.23	89.22	86.21	87.85	446,833	-0.24(-0.27%)
Dec 22, 2020	90.91	90.91	87.65	88.09	711,763	-2.41(-2.66%)
Dec 21, 2020	87.64	90.63	86.95	90.50	585,918	+0.19(+0.21%)
Dec 18, 2020	91.25	91.99	86.76	90.31	913,000	-0.77(-0.85%)
Dec 17, 2020	86.86	91.39	85.93	91.08	1,322,555	+5.15(+5.99%)
Dec 16, 2020	85.94	86.43	84.69	85.93	335,355	+0.14(+0.16%)
Dec 15, 2020	87.28	87.50	85.04	85.79	565,987	-0.94(-1.08%)
Dec 14, 2020	87.04	88.48	85.14	86.73	556,018	+0.37(+0.43%)
Dec 11, 2020	86.59	88.19	85.00	86.36	373,300	-0.74(-0.85%)
Dec 10, 2020	84.86	87.14	84.42	87.10	390,987	+1.08(+1.26%)
Dec 09, 2020	86.60	88.50	85.10	86.02	542,470	+0.04(+0.05%)
Dec 08, 2020	83.96	85.99	83.00	85.98	419,838	+1.23(+1.45%)
Dec 07, 2020	87.92	88.20	84.11	84.75	726,821	-3.02(-3.44%)
Dec 04, 2020	85.96	88.39	85.74	87.77	705,800	+2.28(+2.67%)
Dec 03, 2020	82.93	86.84	82.01	85.49	915,075	+3.13(+3.80%)
Dec 02, 2020	80.00	82.80	79.46	82.36	775,690	+2.07(+2.58%)
Dec 01, 2020	82.48	82.67	80.04	80.29	718,034	-1.37(-1.68%)
Nov 30, 2020	82.33	82.50	77.84	81.66	738,048	-0.99(-1.20%)
Nov 27, 2020	82.01	83.20	81.60	82.65	333,900	+0.98(+1.20%)
Nov 25, 2020	82.27	82.42	80.08	81.67	433,500	-0.47(-0.57%)
Nov 24, 2020	80.00	82.50	79.70	82.14	875,463	+2.94(+3.71%)
Nov 23, 2020	76.98	79.39	75.90	79.20	695,513	+3.35(+4.42%)
Nov 20, 2020	77.25	77.64	75.04	75.85	742,800	-2.55(-3.25%)
Nov 19, 2020	78.09	79.58	77.26	78.40	633,729	-0.61(-0.77%)
Nov 18, 2020	79.46	82.05	78.63	79.01	1,042,604	+0.05(+0.06%)
Nov 17, 2020	78.09	79.30	76.57	78.96	553,181	-0.04(-0.05%)
Nov 16, 2020	81.00	81.23	78.02	79.00	1,041,816	-0.06(-0.08%)
Nov 13, 2020	76.83	79.72	75.32	79.06	642,000	+3.07(+4.04%)
Nov 12, 2020	75.18	77.59	74.31	75.99	696,939	-0.34(-0.45%)
Nov 11, 2020	79.92	79.92	75.40	76.33	831,296	-3.12(-3.93%)
Nov 10, 2020	81.95	82.25	77.76	79.45	1,251,556	-2.80(-3.40%)
Nov 09, 2020	79.52	86.99	79.20	82.25	2,443,822	+11.06(+15.54%)
Nov 06, 2020	70.75	71.55	69.82	71.19	522,800	+0.01(+0.01%)
Nov 05, 2020	71.06	72.35	71.01	71.18	736,591	+0.90(+1.28%)
Nov 04, 2020	68.18	70.52	66.88	70.28	715,140	+2.93(+4.35%)
Nov 03, 2020	65.77	68.13	65.23	67.35	950,217	+2.36(+3.63%)