Shake Shack Inc (NY: SHAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	77.96	79.33	77.19	77.72	773,173	+0.07(+0.09%)
Jun 29, 2023	77.11	78.71	76.89	77.65	755,646	+0.78(+1.01%)
Jun 28, 2023	74.72	76.96	74.62	76.87	534,945	+1.97(+2.63%)
Jun 27, 2023	73.72	75.47	73.58	74.90	502,441	+1.88(+2.57%)
Jun 26, 2023	73.53	74.82	71.96	73.02	714,436	-0.93(-1.26%)
Jun 23, 2023	74.25	75.64	73.83	73.95	779,609	-1.11(-1.48%)
Jun 22, 2023	74.95	76.14	73.74	75.06	955,869	-0.13(-0.17%)
Jun 21, 2023	73.77	76.03	73.48	75.19	1,090,965	+1.20(+1.62%)
Jun 20, 2023	71.18	74.84	71.11	73.99	1,639,356	+2.86(+4.02%)
Jun 16, 2023	72.50	72.78	70.71	71.13	726,725	-1.00(-1.39%)
Jun 15, 2023	72.53	73.11	71.42	72.13	760,996	+5.21(+7.79%)
May 08, 2023	65.90	67.14	65.07	66.92	1,355,840	+1.39(+2.12%)
May 05, 2023	63.00	66.29	61.26	65.53	2,289,735	+3.96(+6.43%)
May 04, 2023	57.99	61.94	57.10	61.57	3,910,769	+8.75(+16.57%)
May 03, 2023	54.60	54.79	52.64	52.82	1,546,507	-1.66(-3.05%)
May 02, 2023	54.43	54.63	53.05	54.48	844,214	-0.26(-0.47%)
May 01, 2023	54.47	55.74	54.18	54.74	863,410	-0.07(-0.13%)
Apr 28, 2023	53.90	54.89	53.08	54.81	579,252	+0.72(+1.33%)
Apr 27, 2023	54.01	54.48	53.41	54.09	387,925	+0.55(+1.03%)
Apr 26, 2023	54.23	55.38	53.45	53.54	568,929	-0.36(-0.67%)
Apr 25, 2023	54.92	55.55	53.76	53.90	546,103	-1.36(-2.46%)
Apr 24, 2023	55.63	56.75	54.93	55.26	599,033	-0.43(-0.77%)
Apr 21, 2023	55.87	56.14	55.15	55.69	351,765	+0.09(+0.16%)
Apr 20, 2023	54.93	56.59	54.26	55.60	565,496	+0.48(+0.87%)
Apr 19, 2023	54.74	55.54	53.91	55.12	591,586	+0.24(+0.44%)
Apr 18, 2023	55.58	56.14	54.36	54.88	531,860	-0.37(-0.67%)
Apr 17, 2023	54.57	55.78	54.31	55.25	438,002	+1.22(+2.26%)
Apr 14, 2023	54.39	55.22	53.40	54.03	760,113	-0.82(-1.49%)
Apr 13, 2023	56.21	56.67	54.78	54.85	1,027,217	-0.98(-1.76%)
Apr 12, 2023	57.98	58.19	55.81	55.83	723,523	-1.39(-2.43%)
Apr 11, 2023	56.75	57.69	56.64	57.22	718,896	+0.66(+1.17%)
Apr 10, 2023	54.91	56.61	54.85	56.56	870,589	+1.41(+2.56%)
Apr 06, 2023	54.94	55.25	53.88	55.15	508,070	+0.30(+0.55%)
Apr 05, 2023	55.85	55.85	54.14	54.85	845,481	-1.28(-2.28%)
Apr 04, 2023	55.94	56.15	54.83	56.13	709,577	+0.57(+1.03%)
Apr 03, 2023	55.34	55.94	54.56	55.56	525,869	+0.07(+0.13%)
Mar 31, 2023	54.89	56.28	54.65	55.49	652,937	+1.07(+1.97%)
Mar 30, 2023	54.50	54.77	53.35	54.42	578,951	+0.62(+1.15%)
Mar 29, 2023	53.60	53.88	52.63	53.80	558,529	+0.70(+1.32%)
Mar 28, 2023	53.36	54.27	52.84	53.10	697,901	-0.52(-0.97%)
Mar 27, 2023	53.26	53.71	52.40	53.62	865,789	+1.06(+2.02%)
Mar 24, 2023	53.78	53.89	52.51	52.56	725,548	-1.40(-2.59%)
Mar 23, 2023	55.70	55.88	53.25	53.96	848,085	-1.26(-2.28%)
Mar 22, 2023	56.12	56.92	55.00	55.22	635,932	-0.03(-0.05%)
Mar 21, 2023	56.16	56.62	55.23	55.25	636,222	-0.14(-0.25%)
Mar 20, 2023	55.03	56.67	54.81	55.39	601,975	+0.48(+0.87%)
Mar 17, 2023	55.70	55.95	53.72	54.91	1,338,159	-1.31(-2.33%)
Mar 16, 2023	54.96	56.44	54.24	56.22	832,777	+0.75(+1.35%)
Mar 15, 2023	55.10	56.04	54.25	55.47	981,452	-0.52(-0.93%)
Mar 14, 2023	56.12	57.28	55.09	55.99	819,598	+1.51(+2.77%)
Mar 13, 2023	53.42	54.97	52.01	54.48	1,105,947	-0.05(-0.09%)
Mar 10, 2023	55.64	56.04	54.10	54.53	951,176	-1.52(-2.71%)
Mar 09, 2023	59.08	59.50	56.00	56.05	855,431	-3.03(-5.13%)
Mar 08, 2023	58.00	59.09	57.41	59.08	624,043	+1.06(+1.83%)
Mar 07, 2023	58.11	59.07	57.66	58.02	801,484	+0.18(+0.31%)
Mar 06, 2023	58.50	58.67	57.03	57.84	826,565	-0.16(-0.28%)
Mar 03, 2023	57.38	58.29	56.82	58.00	679,154	+0.77(+1.35%)
Mar 02, 2023	56.75	57.52	55.30	57.23	584,644	+0.16(+0.28%)
Mar 01, 2023	56.13	57.19	55.12	57.07	1,025,469	+1.28(+2.29%)
Feb 28, 2023	55.35	56.61	55.19	55.79	1,065,753	+0.51(+0.92%)
Feb 27, 2023	56.61	57.01	54.47	55.28	959,264	-1.26(-2.23%)
Feb 24, 2023	55.36	56.70	55.05	56.54	1,307,869	-0.06(-0.11%)
Feb 23, 2023	57.96	58.05	55.71	56.60	1,082,630	-1.22(-2.11%)
Feb 22, 2023	56.12	57.85	55.57	57.82	1,082,470	+2.42(+4.37%)
Feb 21, 2023	53.64	55.66	53.51	55.40	1,218,808	+0.40(+0.73%)
Feb 17, 2023	56.90	56.90	54.11	55.00	1,437,764	-1.67(-2.95%)
Feb 16, 2023	57.80	58.56	53.63	56.67	2,398,127	-2.02(-3.44%)
Feb 15, 2023	56.70	59.10	56.32	58.69	1,069,748	+1.81(+3.18%)
Feb 14, 2023	56.34	57.30	55.18	56.88	685,468	+0.05(+0.09%)
Feb 13, 2023	56.06	57.09	55.41	56.83	740,296	+1.34(+2.41%)
Feb 10, 2023	56.31	57.12	55.34	55.49	938,219	-1.21(-2.13%)
Feb 09, 2023	58.77	59.21	56.69	56.70	645,486	-1.19(-2.06%)
Feb 08, 2023	58.51	59.01	57.10	57.89	829,414	-1.18(-2.00%)
Feb 07, 2023	57.45	59.42	56.81	59.07	586,278	+1.23(+2.13%)
Feb 06, 2023	57.76	58.82	57.21	57.84	494,784	-0.45(-0.77%)
Feb 03, 2023	59.69	60.30	58.19	58.29	1,000,926	-2.71(-4.44%)
Feb 02, 2023	58.74	61.39	58.48	61.00	1,310,597	+3.13(+5.41%)
Feb 01, 2023	56.80	58.28	55.75	57.87	633,786	+0.99(+1.74%)
Jan 31, 2023	55.75	57.36	55.53	56.88	510,683	+1.39(+2.50%)
Jan 30, 2023	55.54	56.04	54.96	55.49	767,594	-1.03(-1.82%)
Jan 27, 2023	56.14	57.79	55.82	56.52	472,979	+0.07(+0.12%)
Jan 26, 2023	57.10	58.26	55.65	56.45	546,915	-0.06(-0.11%)
Jan 25, 2023	54.26	56.75	53.84	56.51	732,564	+1.28(+2.32%)
Jan 24, 2023	55.27	56.55	54.72	55.23	480,275	-0.86(-1.53%)
Jan 23, 2023	54.87	56.23	54.00	56.09	578,250	+1.34(+2.45%)
Jan 20, 2023	55.79	56.05	54.45	54.75	792,316	-0.15(-0.27%)
Jan 19, 2023	54.08	55.10	53.07	54.90	774,696	+0.51(+0.94%)
Jan 18, 2023	58.41	58.61	54.09	54.39	970,444	-3.40(-5.88%)
Jan 17, 2023	54.63	57.81	54.62	57.79	1,055,131	+1.43(+2.54%)
Jan 13, 2023	55.18	56.62	54.43	56.36	916,910	+1.27(+2.31%)
Jan 12, 2023	54.43	55.84	53.26	55.09	1,579,079	+1.37(+2.55%)
Jan 11, 2023	51.87	53.74	51.49	53.72	1,448,556	+2.63(+5.15%)
Jan 10, 2023	46.85	51.37	46.20	51.09	2,637,561	+3.01(+6.26%)
Jan 09, 2023	47.13	48.99	46.91	48.08	1,273,494	+1.65(+3.55%)
Jan 06, 2023	45.95	47.20	45.24	46.43	1,060,604	+0.94(+2.07%)
Jan 05, 2023	44.14	45.61	43.37	45.49	748,405	+0.61(+1.36%)
Jan 04, 2023	42.58	44.91	42.40	44.88	1,047,661	+3.20(+7.68%)
Jan 03, 2023	42.54	42.70	40.90	41.68	783,998	+0.15(+0.36%)
Dec 30, 2022	41.04	42.01	40.83	41.53	687,031	-0.07(-0.17%)
Dec 29, 2022	42.99	43.49	41.46	41.60	822,184	-0.95(-2.23%)
Dec 28, 2022	43.02	43.77	42.36	42.55	517,706	-0.83(-1.91%)
Dec 27, 2022	44.54	44.86	43.34	43.38	449,713	-1.51(-3.36%)
Dec 23, 2022	44.70	45.19	44.15	44.89	329,819	-0.06(-0.13%)
Dec 22, 2022	44.83	45.17	43.81	44.95	883,980	-0.49(-1.08%)
Dec 21, 2022	46.05	46.91	45.15	45.44	619,937	-1.36(-2.91%)
Dec 20, 2022	46.19	48.41	46.19	46.80	604,927	+0.36(+0.78%)
Dec 19, 2022	48.28	48.40	45.94	46.44	693,501	-2.01(-4.15%)
Dec 16, 2022	47.92	49.02	47.71	48.45	767,470	+0.09(+0.19%)
Dec 15, 2022	48.59	48.71	47.37	48.36	568,657	-1.03(-2.09%)
Dec 14, 2022	49.43	50.49	48.86	49.39	576,477	+0.14(+0.28%)
Dec 13, 2022	51.85	51.85	48.65	49.25	718,711	-0.50(-1.01%)
Dec 12, 2022	47.12	49.77	47.12	49.75	755,348	+2.57(+5.45%)
Dec 09, 2022	48.65	49.08	47.12	47.18	523,859	-1.68(-3.44%)
Dec 08, 2022	48.58	50.16	47.90	48.86	507,097	+0.55(+1.14%)
Dec 07, 2022	48.95	49.34	48.15	48.31	530,179	-0.89(-1.81%)
Dec 06, 2022	49.75	50.45	48.33	49.20	640,343	-0.51(-1.03%)
Dec 05, 2022	51.64	51.86	49.38	49.71	941,357	-2.22(-4.27%)
Dec 02, 2022	50.86	52.86	50.55	51.93	523,129	-0.14(-0.27%)
Dec 01, 2022	52.66	53.26	51.36	52.07	502,657	-0.53(-1.01%)
Nov 30, 2022	51.10	52.67	49.88	52.60	641,773	+1.75(+3.44%)
Nov 29, 2022	49.75	51.77	49.31	50.85	1,080,870	+1.29(+2.60%)
Nov 28, 2022	49.02	49.70	48.69	49.56	630,239	+0.27(+0.55%)
Nov 25, 2022	48.18	49.32	48.03	49.29	224,973	+0.99(+2.05%)
Nov 23, 2022	47.39	48.38	46.17	48.30	586,647	+0.91(+1.92%)
Nov 22, 2022	47.73	47.87	46.13	47.39	748,011	-0.24(-0.50%)
Nov 21, 2022	49.36	49.63	47.57	47.63	759,760	-2.17(-4.36%)
Nov 18, 2022	51.93	52.17	49.06	49.80	522,889	-0.94(-1.85%)
Nov 17, 2022	50.39	51.70	49.78	50.74	433,337	-0.69(-1.34%)
Nov 16, 2022	50.99	51.88	49.95	51.43	384,653	-0.24(-0.46%)
Nov 15, 2022	52.50	52.97	51.08	51.67	447,302	+0.40(+0.78%)
Nov 14, 2022	51.24	52.27	50.13	51.27	528,772	-0.46(-0.89%)
Nov 11, 2022	51.55	52.23	50.02	51.73	751,221	+0.66(+1.29%)
Nov 10, 2022	48.50	51.07	47.79	51.07	1,137,478	+5.07(+11.02%)
Nov 09, 2022	44.88	46.33	44.47	46.00	889,537	+0.34(+0.74%)
Nov 08, 2022	44.51	46.73	43.94	45.66	947,005	+1.46(+3.30%)
Nov 07, 2022	47.03	47.36	43.51	44.20	1,376,471	-2.82(-6.00%)
Nov 04, 2022	48.28	49.20	45.51	47.02	1,327,541	-0.63(-1.32%)
Nov 03, 2022	50.00	50.45	47.43	47.65	1,552,526	-4.28(-8.24%)
Nov 02, 2022	53.75	54.41	51.67	51.93	1,228,846	-2.31(-4.26%)
Nov 01, 2022	56.52	56.83	54.04	54.24	901,404	-1.33(-2.39%)
Oct 31, 2022	55.68	56.69	54.77	55.57	941,857	-0.25(-0.45%)
Oct 28, 2022	52.75	56.81	52.63	55.82	1,221,111	+2.82(+5.32%)
Oct 27, 2022	51.93	54.39	51.93	53.00	1,502,214	+2.46(+4.87%)
Oct 26, 2022	51.76	53.27	50.52	50.54	862,212	-0.68(-1.33%)
Oct 25, 2022	48.45	51.49	48.45	51.22	1,040,390	+2.98(+6.18%)
Oct 24, 2022	50.13	50.36	47.95	48.24	852,280	-2.49(-4.91%)
Oct 21, 2022	49.13	50.98	48.45	50.73	608,045	+1.75(+3.57%)
Oct 20, 2022	49.75	51.06	48.49	48.98	710,880	-0.70(-1.41%)
Oct 19, 2022	49.62	50.64	49.23	49.68	440,656	-0.71(-1.41%)
Oct 18, 2022	51.23	52.25	49.49	50.39	795,762	+0.64(+1.29%)
Oct 17, 2022	48.57	49.93	48.57	49.75	591,847	+1.92(+4.01%)
Oct 14, 2022	50.40	51.07	47.62	47.83	524,141	-1.78(-3.59%)
Oct 13, 2022	48.55	50.10	46.99	49.61	1,001,109	+0.03(+0.06%)
Oct 12, 2022	47.50	50.65	46.60	49.58	923,489	+2.21(+4.67%)
Oct 11, 2022	47.20	48.42	44.67	47.37	795,593	-0.22(-0.46%)
Oct 10, 2022	46.60	47.73	45.60	47.59	768,533	+0.90(+1.93%)
Oct 07, 2022	47.24	47.37	45.65	46.69	703,529	-1.15(-2.40%)
Oct 06, 2022	46.45	49.25	46.45	47.84	908,532	+1.38(+2.97%)
Oct 05, 2022	45.73	46.86	44.62	46.46	826,835	-0.10(-0.21%)
Oct 04, 2022	47.00	48.68	45.98	46.56	1,273,022	+0.93(+2.04%)
Oct 03, 2022	45.57	46.28	44.51	45.63	749,454	+0.65(+1.45%)
Sep 30, 2022	46.43	47.18	44.87	44.98	823,966	-1.64(-3.52%)
Sep 29, 2022	47.59	47.71	45.90	46.62	601,917	-1.94(-4.00%)
Sep 28, 2022	46.88	49.09	46.37	48.56	719,758	+2.13(+4.59%)
Sep 27, 2022	46.33	47.21	45.14	46.43	600,093	+1.35(+2.99%)
Sep 26, 2022	45.05	46.65	44.64	45.08	637,811	+0.26(+0.58%)
Sep 23, 2022	43.92	44.98	43.85	44.82	782,647	-0.06(-0.13%)
Sep 22, 2022	47.97	48.24	43.91	44.88	1,164,455	-3.60(-7.43%)
Sep 21, 2022	49.48	50.44	48.38	48.48	750,028	-0.83(-1.68%)
Sep 20, 2022	50.37	50.99	49.04	49.31	902,613	-1.30(-2.57%)
Sep 19, 2022	48.99	50.83	48.59	50.61	1,209,479	+1.00(+2.02%)
Sep 16, 2022	49.33	49.75	47.96	49.61	1,192,853	-0.78(-1.55%)
Sep 15, 2022	49.13	51.50	48.83	50.39	944,241	+1.21(+2.46%)
Sep 14, 2022	48.16	49.76	47.11	49.18	582,186	+1.11(+2.31%)
Sep 13, 2022	48.77	48.77	47.50	48.07	911,067	-2.86(-5.62%)
Sep 12, 2022	50.99	51.50	49.39	50.93	766,897	+0.19(+0.37%)
Sep 09, 2022	49.05	50.99	49.01	50.74	604,696	+1.84(+3.76%)
Sep 08, 2022	47.02	48.92	46.85	48.90	802,344	+1.08(+2.26%)
Sep 07, 2022	45.31	48.35	45.11	47.82	817,458	+2.48(+5.47%)
Sep 06, 2022	46.46	46.51	44.32	45.34	948,580	-1.12(-2.41%)
Sep 02, 2022	47.75	47.75	45.88	46.46	483,132	-0.73(-1.55%)
Sep 01, 2022	47.10	47.24	45.20	47.19	616,589	-0.47(-0.99%)
Aug 31, 2022	48.61	48.89	47.65	47.66	695,575	-0.06(-0.13%)
Aug 30, 2022	48.63	49.09	47.02	47.72	548,744	+0.07(+0.15%)
Aug 29, 2022	46.84	48.09	46.76	47.65	681,527	+0.01(+0.02%)
Aug 26, 2022	51.62	51.85	47.38	47.64	813,808	-4.49(-8.61%)
Aug 25, 2022	51.65	52.54	51.16	52.13	580,443	+1.05(+2.06%)
Aug 24, 2022	48.99	51.65	48.70	51.08	512,804	+1.98(+4.03%)
Aug 23, 2022	49.78	50.45	48.96	49.10	682,632	+0.01(+0.02%)
Aug 22, 2022	48.44	49.10	47.99	49.09	577,336	-0.53(-1.07%)
Aug 19, 2022	51.24	51.51	49.33	49.62	628,445	-2.36(-4.54%)
Aug 18, 2022	52.00	52.17	50.92	51.98	503,145	-0.02(-0.04%)
Aug 17, 2022	52.98	53.10	51.85	52.00	556,953	-1.87(-3.47%)
Aug 16, 2022	53.63	54.28	52.45	53.87	518,862	-0.18(-0.33%)
Aug 15, 2022	52.78	54.45	52.33	54.05	644,540	+0.94(+1.77%)
Aug 12, 2022	52.43	53.19	52.04	53.11	537,209	+1.18(+2.27%)
Aug 11, 2022	51.55	53.37	51.39	51.93	617,304	+0.96(+1.88%)
Aug 10, 2022	50.70	51.14	49.85	50.97	807,649	+1.88(+3.83%)
Aug 09, 2022	51.55	51.55	48.46	49.09	930,186	-3.08(-5.90%)
Aug 08, 2022	51.90	53.65	51.55	52.17	938,389	+0.61(+1.18%)
Aug 05, 2022	50.00	51.62	49.17	51.56	942,435	+0.52(+1.02%)
Aug 04, 2022	46.80	51.24	46.00	51.04	3,168,356	-3.39(-6.23%)
Aug 03, 2022	51.29	54.88	51.29	54.43	1,234,636	+4.04(+8.02%)
Aug 02, 2022	48.55	50.80	48.55	50.39	1,021,009	+0.90(+1.82%)
Aug 01, 2022	50.68	51.70	49.48	49.49	1,212,235	-1.97(-3.83%)
Jul 29, 2022	50.16	51.47	48.87	51.46	1,067,073	+0.66(+1.30%)
Jul 28, 2022	47.60	51.14	47.60	50.80	1,447,288	+3.54(+7.49%)
Jul 27, 2022	46.02	47.62	45.84	47.26	792,502	+2.26(+5.02%)
Jul 26, 2022	46.91	46.91	44.91	45.00	754,620	-2.20(-4.66%)
Jul 25, 2022	48.49	48.49	46.26	47.20	831,566	-0.93(-1.93%)
Jul 22, 2022	49.06	49.70	47.23	48.13	834,373	-0.70(-1.43%)
Jul 21, 2022	48.68	49.35	48.04	48.83	747,944	-0.20(-0.41%)
Jul 20, 2022	46.73	49.37	46.51	49.03	1,117,249	+2.85(+6.17%)
Jul 19, 2022	45.79	46.87	45.79	46.18	441,796	+0.79(+1.74%)
Jul 18, 2022	46.46	47.47	45.19	45.39	802,216	-1.07(-2.30%)
Jul 15, 2022	46.08	47.00	45.01	46.46	1,097,639	+1.15(+2.54%)
Jul 14, 2022	42.95	45.48	42.22	45.31	2,017,715	+2.88(+6.79%)
Jul 13, 2022	39.45	42.50	39.44	42.43	856,061	+1.78(+4.38%)
Jul 12, 2022	39.50	41.01	39.50	40.65	708,923	+1.25(+3.17%)
Jul 11, 2022	40.55	40.79	39.16	39.40	705,120	-1.47(-3.60%)
Jul 08, 2022	41.06	41.88	40.10	40.87	879,402	-0.79(-1.90%)
Jul 07, 2022	41.04	42.08	40.41	41.66	637,727	+0.74(+1.81%)
Jul 06, 2022	42.22	42.36	40.83	40.92	471,185	-1.09(-2.59%)
Jul 05, 2022	39.84	42.41	38.69	42.01	853,504	+1.22(+2.99%)