Shake Shack Inc (NY: SHAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	110.85	112.44	108.45	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(-0.13%)
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%)
Apr 01, 2021	114.89	119.00	112.67	113.45	617,400	+0.68(+0.60%)
Mar 31, 2021	112.53	114.04	111.15	112.77	396,908	+1.34(+1.20%)
Mar 30, 2021	109.70	113.37	109.70	111.43	360,708	+0.65(+0.59%)
Mar 29, 2021	113.91	114.78	110.07	110.78	418,645	-4.22(-3.67%)
Mar 26, 2021	117.32	118.07	111.33	115.00	356,500	-0.09(-0.08%)
Mar 25, 2021	109.38	115.65	108.62	115.09	456,942	+4.21(+3.80%)
Mar 24, 2021	116.55	116.87	109.68	110.88	702,137	-4.22(-3.67%)
Mar 23, 2021	117.72	119.59	114.24	115.10	602,108	-4.29(-3.59%)
Mar 22, 2021	122.96	124.69	118.71	119.39	564,213	-3.04(-2.48%)
Mar 19, 2021	118.71	123.42	118.29	122.43	890,400	+3.65(+3.07%)
Mar 18, 2021	125.00	125.48	117.60	118.78	955,112	-5.67(-4.56%)
Mar 17, 2021	122.00	125.61	119.85	124.45	463,818	+1.71(+1.39%)
Mar 16, 2021	129.62	129.91	120.56	122.74	739,583	-6.94(-5.35%)
Mar 15, 2021	123.38	130.00	122.17	129.68	1,139,544	+7.87(+6.46%)
Mar 12, 2021	122.00	124.31	119.09	121.81	580,800	-1.23(-1.00%)
Mar 11, 2021	121.79	124.99	121.16	123.04	772,907	+3.02(+2.52%)
Mar 10, 2021	116.42	120.36	115.07	120.02	638,773	+5.63(+4.92%)
Mar 09, 2021	117.40	118.00	114.25	114.39	841,959	-1.48(-1.28%)
Mar 08, 2021	113.94	116.86	111.45	115.87	991,638	+3.11(+2.76%)
Mar 05, 2021	109.33	112.88	103.45	112.76	1,098,700	+3.39(+3.10%)
Mar 04, 2021	114.67	115.74	104.63	109.37	845,498	-4.45(-3.91%)
Mar 03, 2021	122.17	124.78	112.86	113.82	812,086	-7.64(-6.29%)
Mar 02, 2021	119.78	123.56	119.00	121.46	1,043,835	+3.93(+3.34%)
Mar 01, 2021	118.66	119.25	113.24	117.53	1,690,606	-0.95(-0.80%)
Feb 26, 2021	117.94	121.81	113.53	118.48	1,116,600	-0.44(-0.37%)
Feb 25, 2021	125.45	126.84	117.59	118.92	789,505	-6.41(-5.11%)
Feb 24, 2021	122.30	125.75	119.64	125.33	506,380	+4.47(+3.70%)
Feb 23, 2021	120.00	121.48	112.79	120.86	787,763	-1.13(-0.93%)
Feb 22, 2021	124.51	126.01	121.71	121.99	649,251	-2.55(-2.05%)
Feb 19, 2021	122.92	126.48	122.83	124.54	359,000	+1.48(+1.20%)
Feb 18, 2021	123.24	125.42	121.18	123.06	398,948	-0.65(-0.53%)
Feb 17, 2021	122.48	124.24	118.00	123.71	770,911	+0.67(+0.54%)
Feb 16, 2021	128.69	129.26	120.53	123.04	838,895	-5.75(-4.46%)
Feb 12, 2021	130.84	131.40	126.91	128.79	640,600	-1.97(-1.51%)
Feb 11, 2021	129.51	131.17	125.83	130.76	695,928	+1.53(+1.18%)
Feb 10, 2021	127.00	132.49	126.70	129.23	835,307	+2.70(+2.13%)
Feb 09, 2021	123.67	128.78	123.01	126.53	1,125,588	+4.26(+3.48%)
Feb 08, 2021	118.35	122.75	116.01	122.27	643,295	+4.72(+4.02%)
Feb 05, 2021	117.94	118.53	115.25	117.55	450,700	+0.68(+0.58%)
Feb 04, 2021	112.15	117.76	110.95	116.87	476,311	+5.25(+4.70%)
Feb 03, 2021	108.54	112.80	107.28	111.62	608,807	+3.35(+3.09%)
Feb 02, 2021	113.38	114.10	107.39	108.27	1,009,842	-4.08(-3.63%)