Shake Shack Inc (NY: SHAK )

99.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 82.71 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 110.85 112.44 108.46 108.75 411,400 -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(-0.12%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.