Shake Shack Inc (NY: SHAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2021	112.78	114.47	109.21	112.35	1,033,208	-1.07(-0.94%)
Jan 29, 2021	116.00	119.02	112.12	113.42	1,076,300	-2.72(-2.34%)
Jan 28, 2021	124.63	126.41	115.80	116.14	1,486,661	-8.86(-7.09%)
Jan 27, 2021	106.96	138.38	106.96	125.00	4,523,946	+15.29(+13.94%)
Jan 26, 2021	111.83	111.83	107.61	109.71	788,611	-0.85(-0.77%)
Jan 25, 2021	112.13	117.37	110.05	110.56	1,050,521	-0.65(-0.58%)
Jan 22, 2021	107.26	111.48	107.19	111.21	656,200	+2.14(+1.96%)
Jan 21, 2021	108.21	112.12	107.57	109.07	733,477	+1.10(+1.02%)
Jan 20, 2021	113.05	114.20	107.56	107.97	818,802	-3.72(-3.33%)
Jan 19, 2021	112.82	115.41	111.33	111.69	853,412	+0.43(+0.39%)
Jan 15, 2021	113.23	116.65	108.72	111.26	1,255,500	-3.39(-2.96%)
Jan 14, 2021	108.39	115.38	108.25	114.65	1,793,324	+5.32(+4.87%)
Jan 13, 2021	101.55	113.00	100.69	109.33	2,576,202	+7.78(+7.66%)
Jan 12, 2021	93.16	101.81	92.48	101.55	1,530,252	+10.68(+11.75%)
Jan 11, 2021	91.24	92.33	90.32	90.87	447,867	-0.42(-0.46%)
Jan 08, 2021	89.46	91.32	89.00	91.29	558,900	+2.37(+2.67%)
Jan 07, 2021	87.29	89.94	87.29	88.92	545,560	+2.04(+2.35%)
Jan 06, 2021	86.39	88.68	85.52	86.88	651,410	+0.96(+1.12%)
Jan 05, 2021	82.46	86.52	82.46	85.92	651,817	+3.49(+4.23%)
Jan 04, 2021	85.00	85.30	82.16	82.43	867,670	-2.35(-2.77%)
Dec 31, 2020		84.78	84.78	84.78	537,313	-0.08(-0.09%)
Dec 30, 2020	86.08	87.11	84.60	84.86	537,313	-1.07(-1.25%)
Dec 29, 2020	86.28	87.28	84.59	85.93	629,203	-0.20(-0.23%)
Dec 28, 2020	89.50	89.54	86.00	86.13	548,267	-1.67(-1.90%)
Dec 24, 2020	87.63	88.07	86.21	87.80	256,000	-0.05(-0.06%)
Dec 23, 2020	88.23	89.22	86.21	87.85	446,833	-0.24(-0.27%)
Dec 22, 2020	90.91	90.91	87.65	88.09	711,763	-2.41(-2.66%)
Dec 21, 2020	87.64	90.63	86.95	90.50	585,918	+0.19(+0.21%)
Dec 18, 2020	91.25	91.99	86.76	90.31	913,000	-0.77(-0.85%)
Dec 17, 2020	86.86	91.39	85.93	91.08	1,322,555	+5.15(+5.99%)
Dec 16, 2020	85.94	86.43	84.69	85.93	335,355	+0.14(+0.16%)
Dec 15, 2020	87.28	87.50	85.04	85.79	565,987	-0.94(-1.08%)
Dec 14, 2020	87.04	88.48	85.14	86.73	556,018	+0.37(+0.43%)
Dec 11, 2020	86.59	88.19	85.00	86.36	373,300	-0.74(-0.85%)
Dec 10, 2020	84.86	87.14	84.42	87.10	390,987	+1.08(+1.26%)
Dec 09, 2020	86.60	88.50	85.10	86.02	542,470	+0.04(+0.05%)
Dec 08, 2020	83.96	85.99	83.00	85.98	419,838	+1.23(+1.45%)
Dec 07, 2020	87.92	88.20	84.11	84.75	726,821	-3.02(-3.44%)
Dec 04, 2020	85.96	88.39	85.74	87.77	705,800	+2.28(+2.67%)
Dec 03, 2020	82.93	86.84	82.01	85.49	915,075	+3.13(+3.80%)
Dec 02, 2020	80.00	82.80	79.46	82.36	775,690	+2.07(+2.58%)