Shake Shack Inc (NY: SHAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.01	39.45	38.66	38.99	1,044,658	-0.01(-0.03%)
Feb 27, 2018	39.00	39.36	38.65	39.00	1,358,541	+0.00(+0.00%)
Feb 26, 2018	38.05	39.00	37.22	39.00	2,153,944	+1.11(+2.93%)
Feb 23, 2018	37.66	38.07	37.13	37.89	806,441	+0.26(+0.69%)
Feb 22, 2018			37.31	37.63	819,770	-0.85(-2.21%)
Feb 21, 2018	37.31	38.84	37.13	38.48	1,276,299	+1.19(+3.19%)
Feb 20, 2018	37.50	37.94	36.58	37.29	1,894,613	-0.74(-1.95%)
Feb 16, 2018		38.03	38.03	38.03	0	-3.18(-7.72%)
Feb 15, 2018	40.10	41.29	39.81	41.21	3,910,165	+1.57(+3.96%)
Feb 14, 2018	38.19	39.99	38.16	39.64	1,082,365	+1.43(+3.74%)
Feb 13, 2018	39.13	39.13	37.60	38.21	1,266,443	-1.01(-2.58%)
Feb 12, 2018	39.70	40.08	38.86	39.22	743,039	-0.36(-0.91%)
Feb 09, 2018	40.43	40.48	38.54	39.58	780,961	-0.51(-1.27%)
Feb 08, 2018	39.96	40.22	39.33	40.09	1,438,318	+0.22(+0.55%)
Feb 07, 2018	40.30	40.52	39.75	39.87	513,259	-0.51(-1.26%)
Feb 06, 2018	39.19	40.49	39.00	40.38	776,639	-0.23(-0.57%)
Feb 05, 2018	41.26	41.76	40.13	40.61	662,942	-1.30(-3.10%)
Feb 02, 2018	42.67	42.99	41.68	41.91	465,048	-1.03(-2.40%)
Feb 01, 2018	43.49	43.49	42.37	42.94	513,923	-0.77(-1.76%)
Jan 31, 2018	43.66	44.05	43.32	43.71	760,227	+0.32(+0.74%)
Jan 30, 2018	43.24	43.83	43.00	43.39	478,054	-0.25(-0.57%)
Jan 29, 2018	43.83	44.43	43.33	43.64	1,304,917	-0.19(-0.43%)
Jan 26, 2018	44.82	44.82	43.81	43.83	1,238,893	-0.87(-1.95%)
Jan 25, 2018	45.00	45.32	44.10	44.70	687,759	-0.19(-0.42%)
Jan 24, 2018	44.46	44.95	43.67	44.89	690,895	+0.33(+0.74%)
Jan 23, 2018	43.12	44.95	42.90	44.56	578,799	+1.56(+3.63%)
Jan 22, 2018	43.64	43.75	42.72	43.00	594,780	-0.50(-1.15%)
Jan 19, 2018	43.53	43.74	43.10	43.50	330,257	-0.09(-0.21%)
Jan 18, 2018	43.54	43.85	43.12	43.59	630,842	+0.05(+0.11%)
Jan 17, 2018	42.78	43.87	42.78	43.54	547,672	+0.98(+2.30%)
Jan 16, 2018	43.65	43.82	42.26	42.56	742,301	-0.59(-1.37%)
Jan 12, 2018		43.15	43.15	43.15	0	-0.33(-0.76%)
Jan 11, 2018	44.06	44.41	43.04	43.48	702,067	-0.76(-1.72%)
Jan 10, 2018	43.14	44.92	42.97	44.24	603,521	+0.82(+1.89%)
Jan 09, 2018	43.50	44.10	43.32	43.42	553,811	-0.10(-0.23%)
Jan 08, 2018	44.13	44.13	42.50	43.52	736,757	-0.65(-1.47%)
Jan 05, 2018	45.81	45.95	44.09	44.17	732,312	-1.22(-2.69%)
Jan 04, 2018	47.00	47.38	45.12	45.39	758,261	-1.69(-3.59%)
Jan 03, 2018	44.96	47.39	44.65	47.08	1,116,726	+3.40(+7.78%)
Jan 02, 2018	43.37	44.18	43.24	43.68	567,228	+0.48(+1.11%)
Dec 29, 2017		43.20	43.20	43.20	0	-1.30(-2.92%)
Dec 28, 2017	44.41	44.68	44.12	44.50	330,486	+0.16(+0.36%)
Dec 27, 2017	44.65	44.99	44.27	44.34	312,282	-0.41(-0.92%)
Dec 26, 2017	44.61	44.98	44.31	44.75	660,734	-0.04(-0.09%)
Dec 22, 2017	44.45	45.45	43.80	44.79	637,392	-1.41(-3.05%)
Dec 21, 2017	46.00	46.48	45.63	46.20	294,668	+0.08(+0.17%)
Dec 20, 2017	46.08	46.31	45.63	46.12	314,106	+0.09(+0.20%)
Dec 19, 2017	45.84	46.69	45.69	46.03	443,480	+0.51(+1.12%)
Dec 18, 2017	45.81	46.23	45.50	45.52	989,104	-0.09(-0.20%)
Dec 15, 2017	45.02	45.74	45.02	45.61	1,854,780	+0.71(+1.58%)
Dec 14, 2017	45.78	45.82	44.90	44.90	924,925	-0.81(-1.77%)
Dec 13, 2017	45.74	46.42	45.56	45.71	643,359	-0.03(-0.07%)
Dec 12, 2017	46.55	46.60	45.70	45.74	815,270	-0.76(-1.63%)
Dec 11, 2017	46.32	46.90	46.27	46.50	691,754	+0.20(+0.43%)
Dec 08, 2017	45.36	46.56	45.00	46.30	975,945	+0.00(+0.00%)
Dec 07, 2017	43.55	45.76	43.20		1,665,916	+0.00(+0.00%)
Dec 06, 2017	42.00	43.04	41.58	41.78	657,587	-0.53(-1.25%)
Dec 05, 2017	41.50	42.40	40.86	42.31	470,842	+0.94(+2.27%)
Dec 04, 2017	40.70	42.46	40.61	41.37	902,821	+0.58(+1.42%)