Shake Shack Inc (NY: SHAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	71.60	75.12	71.05	74.72	1,015,581	+2.75(+3.82%)
Feb 25, 2022	69.85	72.00	69.67	71.97	590,344	+1.94(+2.77%)
Feb 24, 2022	61.84	70.43	61.69	70.03	959,241	+4.78(+7.33%)
Feb 23, 2022	66.50	68.20	64.95	65.25	792,047	-1.01(-1.52%)
Feb 22, 2022	71.12	72.55	65.94	66.26	1,598,989	-5.81(-8.06%)
Feb 18, 2022				72.07	0	-3.11(-4.14%)
Feb 17, 2022	77.03	78.99	74.72	75.18	1,562,929	-3.58(-4.55%)
Feb 16, 2022	76.79	79.25	75.64	78.76	903,090	+0.66(+0.85%)
Feb 15, 2022	76.59	78.75	76.59	78.10	650,210	+2.41(+3.18%)
Feb 14, 2022	74.18	77.42	73.64	75.69	1,098,433	+2.12(+2.88%)
Feb 11, 2022	73.18	75.93	72.02	73.57	942,159	+0.48(+0.66%)
Feb 10, 2022	73.84	76.27	72.18	73.09	760,882	-1.17(-1.58%)
Feb 09, 2022	72.79	74.33	72.37	74.26	614,917	+2.28(+3.17%)
Feb 08, 2022	68.72	73.06	68.20	71.98	1,012,007	+3.26(+4.74%)
Feb 07, 2022	67.89	69.57	67.51	68.72	636,002	+1.22(+1.81%)
Feb 04, 2022	63.92	67.92	63.43	67.50	670,813	+3.64(+5.70%)
Feb 03, 2022	62.55	66.73		63.86	590,300	-1.39(-2.13%)
Feb 02, 2022	67.19	67.96	64.73	65.25	463,561	-1.45(-2.17%)
Feb 01, 2022	66.70	68.19	65.35	66.70	739,127	+0.63(+0.95%)
Jan 31, 2022	62.68	66.14		66.07	740,708	+3.30(+5.26%)
Jan 28, 2022	60.34	62.84	58.19	62.77	740,335	+2.63(+4.37%)
Jan 27, 2022	62.79	64.00	59.87	60.14	871,826	-2.76(-4.39%)
Jan 26, 2022	65.79	66.00	61.88	62.90	985,857	-1.73(-2.68%)
Jan 25, 2022	63.81	65.75	62.93	64.63	754,812	-0.68(-1.04%)
Jan 24, 2022	61.66	65.53	58.50	65.31	1,840,003	+1.63(+2.56%)
Jan 21, 2022	63.89	66.23	63.50	63.68	940,903	-0.77(-1.19%)
Jan 20, 2022	66.52	68.37	64.35	64.45	683,969	-0.92(-1.41%)
Jan 19, 2022	67.54	67.58	65.16	65.37	750,045	-1.35(-2.02%)
Jan 18, 2022	67.79	69.55	66.44	66.72	876,467	-2.57(-3.71%)
Jan 14, 2022				69.29	0	-2.33(-3.25%)
Jan 13, 2022	74.22	75.94	71.46	71.62	913,524	-2.46(-3.32%)
Jan 12, 2022	78.42	78.42	73.89	74.08	1,282,608	-3.19(-4.13%)
Jan 11, 2022	74.34	79.62	73.01	77.27	3,993,469	+9.01(+13.20%)
Jan 10, 2022	69.09	69.28	65.25	68.26	986,470	-1.30(-1.87%)
Jan 07, 2022	69.89	73.02	69.41	69.56	777,556	-0.98(-1.39%)
Jan 06, 2022	70.27	72.75	68.22	70.54	795,085	+0.28(+0.40%)
Jan 05, 2022	73.27	74.09	69.75	70.26	664,562	-3.05(-4.16%)
Jan 04, 2022	74.02	75.40	72.00	73.31	602,494	-1.26(-1.69%)
Jan 03, 2022	73.60	76.20	72.95	74.57	850,209	+2.41(+3.34%)
Dec 31, 2021	73.33	74.11	71.71	72.16	369,666	-0.91(-1.25%)
Dec 30, 2021	70.04	74.40	70.03	73.07	743,588	+2.96(+4.22%)
Dec 29, 2021	71.41	71.83	69.57	70.11	574,293	-1.47(-2.05%)
Dec 28, 2021	72.93	74.80	71.54	71.58	317,423	-1.85(-2.52%)
Dec 27, 2021	74.04	74.38	72.60	73.43	461,407	-1.09(-1.46%)
Dec 23, 2021	73.90	74.95	72.62	74.52	351,108	+0.98(+1.33%)
Dec 22, 2021	74.49	74.80	72.89	73.54	496,084	-0.79(-1.06%)
Dec 21, 2021	71.05	75.38	71.05	74.33	770,572	+4.35(+6.22%)
Dec 20, 2021	70.00	71.52	68.06	69.98	973,902	-1.64(-2.29%)
Dec 17, 2021	68.58	72.45	66.26	71.62	1,710,121	+2.10(+3.02%)
Dec 16, 2021	73.14	73.70	67.89	69.52	864,520	-3.20(-4.40%)
Dec 15, 2021	71.57	73.27	69.18	72.72	628,554	+0.43(+0.59%)
Dec 14, 2021	71.21	73.19	70.82	72.29	583,165	+0.17(+0.24%)
Dec 13, 2021	74.25	75.44	71.56	72.12	585,281	-2.91(-3.88%)
Dec 10, 2021	77.78	79.17	74.33	75.03	658,998	-1.60(-2.09%)
Dec 09, 2021	79.18	80.57	76.43	76.63	430,934	-3.89(-4.83%)
Dec 08, 2021	76.75	81.83	76.24	80.52	850,363	+4.53(+5.96%)
Dec 07, 2021	76.51	78.21	75.42	75.99	967,928	+1.23(+1.65%)
Dec 06, 2021	70.50	75.82	69.29	74.76	786,235	+4.94(+7.08%)
Dec 03, 2021	73.31	73.42	68.59	69.82	959,758	-3.49(-4.76%)
Dec 02, 2021	70.36	73.77	70.14	73.31	859,448	+2.91(+4.13%)