Shake Shack Inc (NY: SHAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	105.43	107.57	105.04	107.02	392,864	+1.28(+1.21%)
Jun 29, 2021	105.62	107.07	104.49	105.74	362,115	+0.37(+0.35%)
Jun 28, 2021	105.25	107.13	103.51	105.37	557,265	+0.14(+0.13%)
Jun 25, 2021	106.52	109.01	104.89	105.23	898,873	-2.83(-2.62%)
Jun 24, 2021	101.00	111.49	100.35	108.06	2,147,673	+9.02(+9.11%)
Jun 23, 2021	98.30	99.50	96.76	99.04	550,445	+2.69(+2.79%)
Jun 22, 2021	94.69	96.41	93.74	96.35	495,377	+1.65(+1.74%)
Jun 21, 2021	95.00	95.08	92.54	94.70	557,870	+0.31(+0.33%)
Jun 18, 2021	95.50	96.36	93.79	94.39	729,450	-2.60(-2.68%)
Jun 17, 2021	99.57	100.36	94.41	96.99	940,779	-2.69(-2.70%)
Jun 16, 2021	98.67	100.52	97.90	99.68	640,123	+0.52(+0.52%)
Jun 15, 2021	100.71	101.99	98.38	99.16	578,769	-1.56(-1.55%)
Jun 14, 2021	100.61	102.19	99.50	100.72	783,675	+0.42(+0.42%)
Jun 11, 2021	98.50	100.41	98.22	100.30	628,406	+2.42(+2.47%)
Jun 10, 2021	99.02	99.77	95.87	97.88	602,550	-1.23(-1.24%)
Jun 09, 2021	100.89	102.01	98.88	99.11	984,760	-1.54(-1.53%)
Jun 08, 2021	94.09	100.97	94.00	100.65	2,219,863	+5.54(+5.82%)
Jun 07, 2021	89.13	95.92	88.90	95.11	1,305,595	+5.83(+6.53%)
Jun 04, 2021	91.42	91.88	88.40	89.28	853,383	-1.31(-1.45%)
Jun 03, 2021	93.46	93.98	89.38	90.59	1,822,360	-4.22(-4.45%)
Jun 02, 2021	91.44	94.94	89.91	94.81	894,857	+3.89(+4.28%)
Jun 01, 2021	94.11	94.81	89.81	90.92	1,565,365	-3.06(-3.26%)
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%)