Shake Shack Inc (NY: SHAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	99.91	100.24	98.60	99.16	618,800	-0.73(-0.73%)
Aug 29, 2019	100.50	100.72	98.83	99.89	767,579	-0.03(-0.03%)
Aug 28, 2019	98.50	100.89	98.41	99.92	710,373	+1.33(+1.35%)
Aug 27, 2019	99.56	100.75	98.03	98.59	521,683	-0.88(-0.88%)
Aug 26, 2019	98.28	99.48	98.01	99.47	560,172	+1.62(+1.66%)
Aug 23, 2019	98.34	100.18	97.50	97.85	750,900	-1.14(-1.15%)
Aug 22, 2019	96.05	99.42	96.05	98.99	1,010,575	+2.62(+2.72%)
Aug 21, 2019	96.90	97.17	95.59	96.37	805,396	+0.05(+0.05%)
Aug 20, 2019	96.00	97.12	95.29	96.32	869,097	+0.35(+0.36%)
Aug 19, 2019	97.89	97.98	95.15	95.97	834,734	-1.12(-1.15%)
Aug 16, 2019	96.13	98.06	95.33	97.09	1,513,500	+1.30(+1.36%)
Aug 15, 2019	90.83	96.17	89.90	95.79	1,785,595	+6.34(+7.09%)
Aug 14, 2019	90.66	91.46	88.70	89.45	1,128,404	-2.16(-2.36%)
Aug 13, 2019	90.50	92.18	89.50	91.61	920,621	+1.62(+1.80%)
Aug 12, 2019	88.33	90.98	88.33	89.99	821,618	+1.26(+1.42%)
Aug 09, 2019	88.46	90.55	87.18	88.73	1,425,900	+0.11(+0.12%)
Aug 08, 2019	85.24	90.15	85.24	88.62	1,810,338	+3.38(+3.97%)
Aug 07, 2019	85.12	88.43	82.66	85.24	2,800,342	-1.48(-1.71%)
Aug 06, 2019	75.99	87.00	75.71	86.72	7,580,293	+13.38(+18.24%)
Aug 05, 2019	74.84	75.86	72.42	73.34	1,653,341	-1.96(-2.60%)
Aug 02, 2019	74.84	76.01	74.69	75.30	747,400	+0.25(+0.33%)
Aug 01, 2019	75.14	76.81	74.19	75.05	820,918	+0.39(+0.52%)
Jul 31, 2019	75.77	76.44	74.12	74.66	801,691	-1.44(-1.89%)
Jul 30, 2019	74.90	76.38	74.52	76.10	928,576	+1.34(+1.79%)
Jul 29, 2019	75.17	76.14	74.22	74.76	883,468	+0.62(+0.84%)
Jul 26, 2019	74.94	75.60	73.50	74.14	719,800	-0.49(-0.66%)
Jul 25, 2019	74.83	75.47	74.21	74.63	688,170	-0.23(-0.31%)
Jul 24, 2019	74.02	75.51	74.02	74.86	500,529	+0.88(+1.19%)
Jul 23, 2019	74.51	74.76	73.05	73.98	753,944	-0.23(-0.31%)
Jul 22, 2019	74.56	75.35	74.12	74.21	505,663	+0.04(+0.05%)
Jul 19, 2019	73.85	74.76	73.69	74.17	438,200	+0.24(+0.32%)
Jul 18, 2019	73.69	74.35	73.33	73.93	398,435	+0.03(+0.04%)
Jul 17, 2019	74.01	74.13	72.80	73.90	407,371	+0.47(+0.64%)
Jul 16, 2019	74.71	74.84	73.07	73.43	559,600	-1.58(-2.11%)
Jul 15, 2019	75.90	76.49	74.52	75.01	524,156	-0.47(-0.62%)
Jul 12, 2019	75.26	75.64	74.14	75.48	539,400	+0.25(+0.33%)
Jul 11, 2019	73.48	75.28	72.80	75.23	739,519	+2.11(+2.89%)
Jul 10, 2019	73.28	73.36	71.66	73.12	922,600	-0.13(-0.18%)
Jul 09, 2019	71.51	73.28	71.28	73.25	653,732	+1.55(+2.16%)
Jul 08, 2019	73.27	73.43	70.92	71.70	728,972	-1.87(-2.54%)
Jul 05, 2019	71.80	73.80	71.09	73.57	706,200	+1.45(+2.01%)
Jul 03, 2019	70.29	72.34	69.83	72.12	479,500	+2.14(+3.06%)
Jul 02, 2019	68.40	70.06	68.10	69.98	409,362	+1.48(+2.16%)
Jul 01, 2019	72.77	73.32	68.23	68.50	1,111,622	-3.70(-5.12%)
Jun 28, 2019	70.18	72.40	69.61	72.20	1,557,000	+2.24(+3.20%)
Jun 27, 2019	67.25	70.31	67.25	69.96	889,510	+2.85(+4.25%)
Jun 26, 2019	67.32	67.35	66.40	67.11	436,294	+0.31(+0.46%)
Jun 25, 2019	67.56	69.00	66.62	66.80	875,265	+0.08(+0.12%)
Jun 24, 2019	67.00	67.72	66.32	66.72	558,683	-0.03(-0.04%)
Jun 21, 2019	67.34	67.84	66.35	66.75	471,800	-0.57(-0.85%)
Jun 20, 2019	66.49	67.74	66.13	67.32	464,092	+1.16(+1.75%)
Jun 19, 2019	66.25	66.28	64.90	66.16	507,696	-0.10(-0.15%)
Jun 18, 2019	67.98	68.03	65.90	66.26	419,029	-1.25(-1.85%)
Jun 17, 2019	67.12	67.76	66.48	67.51	490,223	+0.47(+0.70%)
Jun 14, 2019	67.91	68.50	66.50	67.04	421,000	-1.00(-1.47%)
Jun 13, 2019	67.00	68.34	66.65	68.04	609,202	+1.63(+2.45%)
Jun 12, 2019	65.47	66.90	65.00	66.41	336,766	+0.47(+0.71%)
Jun 11, 2019	65.36	66.00	65.01	65.94	500,179	+0.74(+1.13%)
Jun 10, 2019	64.08	65.30	64.03	65.20	525,377	+1.52(+2.39%)
Jun 07, 2019	62.32	64.19	62.32	63.68	852,200	+1.88(+3.04%)
Jun 06, 2019	61.00	61.94	60.28	61.80	532,765	+0.69(+1.13%)
Jun 05, 2019	61.19	62.47	60.81	61.11	647,226	+0.12(+0.20%)
Jun 04, 2019	60.13	61.38	58.85	60.99	595,397	+1.34(+2.25%)