Shake Shack Inc (NY: SHAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	79.89	79.89	77.59	78.46	719,125	-1.20(-1.51%)
Sep 29, 2021	82.73	83.24	79.39	79.66	681,684	-2.00(-2.45%)
Sep 28, 2021	83.80	83.80	81.38	81.66	529,261	-2.16(-2.58%)
Sep 27, 2021	86.03	86.43	83.82	83.82	460,053	-2.18(-2.53%)
Sep 24, 2021	83.71	86.92	83.70	86.00	689,535	+2.44(+2.92%)
Sep 23, 2021	82.27	84.29	82.25	83.56	950,403	+2.01(+2.46%)
Sep 22, 2021	82.01	84.05	81.40	81.55	666,650	-0.31(-0.38%)
Sep 21, 2021	81.80	82.74	80.55	81.86	417,758	-0.23(-0.28%)
Sep 20, 2021	82.25	83.16	80.30	82.09	759,694	-1.88(-2.24%)
Sep 17, 2021	85.98	86.80	83.72	83.97	997,727	-1.51(-1.77%)
Sep 16, 2021	82.15	86.08	82.15	85.48	783,913	+3.48(+4.24%)
Sep 15, 2021	82.05	82.50	80.80	82.00	607,740	-0.35(-0.43%)
Sep 14, 2021	84.90	84.90	81.81	82.35	679,182	-2.20(-2.60%)
Sep 13, 2021	82.43	84.72	81.13	84.55	615,515	+2.39(+2.91%)
Sep 10, 2021	85.00	85.70	82.06	82.16	772,133	-2.33(-2.76%)
Sep 09, 2021	85.00	86.48	84.31	84.49	495,837	-0.27(-0.32%)
Sep 08, 2021	86.51	87.04	84.31	84.76	489,226	-1.38(-1.60%)
Sep 07, 2021	85.35	86.74	84.03	86.14	571,941	+0.78(+0.91%)
Sep 03, 2021	86.49	86.49	84.79	85.36	384,850	-1.18(-1.36%)
Sep 02, 2021	88.31	89.45	86.07	86.54	385,996	-1.27(-1.45%)
Sep 01, 2021	86.75	88.39	86.20	87.81	445,484	+1.06(+1.22%)
Aug 31, 2021	86.10	86.96	85.81	86.75	432,807	+0.60(+0.70%)
Aug 30, 2021	87.81	88.04	86.00	86.15	387,505	-1.88(-2.14%)
Aug 27, 2021	86.03	89.24	85.88	88.03	569,277	+2.42(+2.83%)
Aug 26, 2021	86.69	88.07	85.14	85.61	351,005	-1.25(-1.44%)
Aug 25, 2021	87.10	88.41	85.67	86.86	616,231	-0.38(-0.44%)
Aug 24, 2021	85.97	87.69	85.23	87.24	444,196	+2.06(+2.42%)
Aug 23, 2021	84.35	85.90	83.63	85.18	490,105	+1.03(+1.22%)
Aug 20, 2021	83.71	84.71	83.50	84.15	393,535	+0.56(+0.67%)
Aug 19, 2021	84.84	85.60	82.87	83.59	550,638	-1.90(-2.22%)
Aug 18, 2021	86.50	87.38	85.15	85.49	570,944	-1.40(-1.61%)
Aug 17, 2021	86.15	87.22	85.16	86.89	534,359	-0.20(-0.23%)
Aug 16, 2021	88.80	89.00	86.03	87.09	476,378	-2.35(-2.63%)
Aug 13, 2021	90.96	91.47	89.01	89.44	413,431	-1.97(-2.16%)
Aug 12, 2021	91.01	92.44	90.51	91.41	386,191	-0.33(-0.36%)
Aug 11, 2021	92.57	92.57	90.26	91.74	479,159	+0.00(+0.00%)
Aug 10, 2021	90.62	93.36	89.98	91.74	823,230	+1.79(+1.99%)
Aug 09, 2021	89.94	90.72	87.72	89.95	799,370	-0.41(-0.45%)
Aug 06, 2021	90.89	91.50	89.00	90.36	975,171	-2.36(-2.55%)
Aug 05, 2021	92.00	94.18	91.31	92.72	1,433,154	+0.50(+0.54%)
Aug 04, 2021	92.31	94.35	91.80	92.22	587,573	-0.87(-0.93%)
Aug 03, 2021	99.50	99.50	92.54	93.09	1,333,388	-6.19(-6.23%)
Aug 02, 2021	101.29	101.89	98.67	99.28	632,875	-1.26(-1.25%)
Jul 30, 2021	100.71	103.53	99.86	100.54	501,372	-1.88(-1.84%)
Jul 29, 2021	102.56	104.88	101.70	102.42	402,451	+0.93(+0.92%)
Jul 28, 2021	103.00	104.68	100.18	101.49	508,798	-1.60(-1.55%)
Jul 27, 2021	104.00	104.98	100.28	103.09	654,447	-1.17(-1.12%)
Jul 26, 2021	101.38	104.64	100.21	104.26	535,025	+3.24(+3.21%)
Jul 23, 2021	100.80	101.89	98.50	101.02	615,434	+0.63(+0.63%)
Jul 22, 2021	96.72	101.58	96.01	100.39	979,584	+3.23(+3.32%)
Jul 21, 2021	95.78	98.93	95.26	97.16	576,011	+2.34(+2.47%)
Jul 20, 2021	91.73	95.92	90.11	94.82	793,482	+3.96(+4.36%)
Jul 19, 2021	90.00	91.66	87.17	90.86	934,344	-1.83(-1.97%)
Jul 16, 2021	94.04	94.92	92.23	92.69	608,344	-0.35(-0.38%)
Jul 15, 2021	97.96	97.99	91.20	93.04	1,903,892	-5.28(-5.37%)
Jul 14, 2021	103.44	103.94	97.13	98.32	717,911	-3.73(-3.66%)
Jul 13, 2021	103.67	104.16	101.88	102.05	437,635	-1.94(-1.87%)
Jul 12, 2021	104.85	106.38	103.70	103.99	432,095	-2.07(-1.95%)
Jul 09, 2021	105.36	106.63	104.22	106.06	312,400	+1.69(+1.62%)
Jul 08, 2021	100.36	105.23	99.11	104.37	465,296	+0.31(+0.30%)
Jul 07, 2021	106.50	107.27	102.35	104.06	482,051	-2.50(-2.35%)
Jul 06, 2021	104.19	107.54	102.13	106.56	486,505	+2.37(+2.27%)
Jul 02, 2021	104.01	105.56	103.80	104.19	320,816	+0.30(+0.29%)