Shake Shack Inc (NY: SHAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2019	61.18	61.20	58.51	59.65	828,034	-1.70(-2.77%)
May 31, 2019	59.27	61.37	59.11	61.35	596,800	+1.33(+2.22%)
May 30, 2019	58.97	60.92	58.64	60.02	564,092	+1.18(+2.01%)
May 29, 2019	59.01	59.15	58.15	58.84	428,780	-0.34(-0.57%)
May 28, 2019	59.44	60.12	58.62	59.18	697,425	+0.02(+0.03%)
May 24, 2019	59.12	60.14	58.63	59.16	743,100	+0.17(+0.29%)
May 23, 2019	59.16	59.16	57.08	58.99	696,135	+0.03(+0.05%)
May 22, 2019	59.38	59.68	58.11	58.96	615,594	-0.49(-0.82%)
May 21, 2019	59.49	60.44	59.08	59.45	504,149	+0.16(+0.27%)
May 20, 2019	59.34	59.66	57.57	59.29	502,000	-0.48(-0.80%)
May 17, 2019	60.71	61.80	59.46	59.77	556,600	-1.12(-1.84%)
May 16, 2019	60.76	61.70	60.76	60.89	642,327	+0.07(+0.12%)
May 15, 2019	59.72	61.36	59.55	60.82	746,940	+0.79(+1.32%)
May 14, 2019	60.01	61.00	59.80	60.03	736,216	+0.03(+0.05%)
May 13, 2019	59.25	60.15	58.71	60.00	975,290	-0.39(-0.65%)
May 10, 2019	59.79	60.66	59.69	60.39	840,100	+0.34(+0.57%)
May 09, 2019	58.39	60.97	58.37	60.05	1,068,175	+1.13(+1.92%)
May 08, 2019	57.33	59.10	56.79	58.92	1,097,105	+1.68(+2.94%)
May 07, 2019	58.68	59.43	56.63	57.24	943,086	-2.09(-3.52%)
May 06, 2019	58.93	60.49	58.50	59.33	1,355,823	-0.87(-1.45%)
May 03, 2019	66.95	67.02	59.15	60.20	4,479,600	-2.71(-4.31%)
May 02, 2019	60.87	63.05	60.70	62.91	2,039,277	+1.91(+3.13%)
May 01, 2019	61.30	62.25	60.89	61.00	766,398	-0.30(-0.49%)
Apr 30, 2019	62.20	62.40	60.53	61.30	444,291	-0.58(-0.94%)
Apr 29, 2019	61.90	62.24	61.44	61.88	516,553	-0.09(-0.15%)
Apr 26, 2019	61.17	62.15	61.17	61.97	532,400	+1.12(+1.84%)
Apr 25, 2019	60.88	61.90	60.05	60.85	733,209	-0.09(-0.15%)
Apr 24, 2019	60.52	61.58	60.52	60.94	466,529	+0.53(+0.88%)
Apr 23, 2019	59.83	60.67	59.82	60.41	336,255	+0.82(+1.38%)
Apr 22, 2019	59.82	60.30	59.15	59.59	266,231	-0.23(-0.38%)
Apr 18, 2019	58.16	59.99	58.11	59.82	352,300	+1.67(+2.87%)
Apr 17, 2019	58.33	59.02	57.21	58.15	406,906	-1.34(-2.25%)
Apr 16, 2019	60.02	60.25	59.10	59.49	258,071	-0.36(-0.60%)
Apr 15, 2019	60.32	60.36	59.45	59.85	539,110	-0.81(-1.34%)
Apr 12, 2019	60.00	60.94	59.43	60.66	339,400	+0.94(+1.57%)
Apr 11, 2019	58.69	59.83	58.42	59.72	513,737	+1.08(+1.84%)
Apr 10, 2019	57.77	58.64	57.29	58.64	493,216	+0.86(+1.49%)
Apr 09, 2019	58.77	58.90	57.56	57.78	518,813	-1.26(-2.13%)
Apr 08, 2019	59.98	60.08	58.26	59.04	578,318	-1.09(-1.81%)
Apr 05, 2019	59.42	60.39	59.30	60.13	640,700	+0.65(+1.09%)
Apr 04, 2019	58.56	59.50	58.37	59.48	337,227	+1.02(+1.74%)
Apr 03, 2019	59.28	59.61	58.03	58.46	412,463	-0.32(-0.54%)
Apr 02, 2019	58.24	58.89	57.64	58.78	344,422	+0.61(+1.05%)