Shake Shack Inc (NY: SHAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	86.10	86.96	85.81	86.75	432,807	+0.60(+0.70%)
Aug 30, 2021	87.81	88.04	86.00	86.15	387,505	-1.88(-2.14%)
Aug 27, 2021	86.03	89.24	85.88	88.03	569,277	+2.42(+2.83%)
Aug 26, 2021	86.69	88.07	85.14	85.61	351,005	-1.25(-1.44%)
Aug 25, 2021	87.10	88.41	85.67	86.86	616,231	-0.38(-0.44%)
Aug 24, 2021	85.97	87.69	85.23	87.24	444,196	+2.06(+2.42%)
Aug 23, 2021	84.35	85.90	83.63	85.18	490,105	+1.03(+1.22%)
Aug 20, 2021	83.71	84.71	83.50	84.15	393,535	+0.56(+0.67%)
Aug 19, 2021	84.84	85.60	82.87	83.59	550,638	-1.90(-2.22%)
Aug 18, 2021	86.50	87.38	85.15	85.49	570,944	-1.40(-1.61%)
Aug 17, 2021	86.15	87.22	85.16	86.89	534,359	-0.20(-0.23%)
Aug 16, 2021	88.80	89.00	86.03	87.09	476,378	-2.35(-2.63%)
Aug 13, 2021	90.96	91.47	89.01	89.44	413,431	-1.97(-2.16%)
Aug 12, 2021	91.01	92.44	90.51	91.41	386,191	-0.33(-0.36%)
Aug 11, 2021	92.57	92.57	90.26	91.74	479,159	+0.00(+0.00%)
Aug 10, 2021	90.62	93.36	89.98	91.74	823,230	+1.79(+1.99%)
Aug 09, 2021	89.94	90.72	87.72	89.95	799,370	-0.41(-0.45%)
Aug 06, 2021	90.89	91.50	89.00	90.36	975,171	-2.36(-2.55%)
Aug 05, 2021	92.00	94.18	91.31	92.72	1,433,154	+0.50(+0.54%)
Aug 04, 2021	92.31	94.35	91.80	92.22	587,573	-0.87(-0.93%)
Aug 03, 2021	99.50	99.50	92.54	93.09	1,333,388	-6.19(-6.23%)
Aug 02, 2021	101.29	101.89	98.67	99.28	632,875	-1.26(-1.25%)
Jul 30, 2021	100.71	103.53	99.86	100.54	501,372	-1.88(-1.84%)
Jul 29, 2021	102.56	104.88	101.70	102.42	402,451	+0.93(+0.92%)
Jul 28, 2021	103.00	104.68	100.18	101.49	508,798	-1.60(-1.55%)
Jul 27, 2021	104.00	104.98	100.28	103.09	654,447	-1.17(-1.12%)
Jul 26, 2021	101.38	104.64	100.21	104.26	535,025	+3.24(+3.21%)
Jul 23, 2021	100.80	101.89	98.50	101.02	615,434	+0.63(+0.63%)
Jul 22, 2021	96.72	101.58	96.01	100.39	979,584	+3.23(+3.32%)
Jul 21, 2021	95.78	98.93	95.26	97.16	576,011	+2.34(+2.47%)
Jul 20, 2021	91.73	95.92	90.11	94.82	793,482	+3.96(+4.36%)
Jul 19, 2021	90.00	91.66	87.17	90.86	934,344	-1.83(-1.97%)
Jul 16, 2021	94.04	94.92	92.23	92.69	608,344	-0.35(-0.38%)
Jul 15, 2021	97.96	97.99	91.20	93.04	1,903,892	-5.28(-5.37%)
Jul 14, 2021	103.44	103.94	97.13	98.32	717,911	-3.73(-3.66%)
Jul 13, 2021	103.67	104.16	101.88	102.05	437,635	-1.94(-1.87%)
Jul 12, 2021	104.85	106.38	103.70	103.99	432,095	-2.07(-1.95%)
Jul 09, 2021	105.36	106.63	104.22	106.06	312,400	+1.69(+1.62%)
Jul 08, 2021	100.36	105.23	99.11	104.37	465,296	+0.31(+0.30%)
Jul 07, 2021	106.50	107.27	102.35	104.06	482,051	-2.50(-2.35%)
Jul 06, 2021	104.19	107.54	102.13	106.56	486,505	+2.37(+2.27%)
Jul 02, 2021	104.01	105.56	103.80	104.19	320,816	+0.30(+0.29%)
Jul 01, 2021	108.00	109.88	103.27	103.89	517,210	-3.13(-2.92%)
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%)