Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shake Shack Inc (NY: SHAK )

122.35 +3.08 (+2.58%)
Streaming Delayed Price Updated: 3:28 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 20, 2024 119.00 119.41 117.50 119.27 656,361 +0.18(+0.15%)
Nov 19, 2024 115.88 120.72 115.25 119.09 946,023 +2.60(+2.23%)
Nov 18, 2024 121.53 121.60 115.74 116.49 1,281,098 -5.04(-4.15%)
Nov 15, 2024 124.11 124.36 121.01 121.53 748,326 -2.54(-2.05%)
Nov 14, 2024 127.60 128.82 123.84 124.07 977,315 -3.56(-2.79%)
Nov 13, 2024 132.27 133.32 127.51 127.63 779,408 -2.88(-2.21%)
Nov 12, 2024 130.45 132.08 129.34 130.51 798,332 -0.22(-0.17%)
Nov 11, 2024 134.50 134.50 129.84 130.73 812,468 -0.60(-0.46%)
Nov 08, 2024 130.12 133.06 129.14 131.33 872,860 -0.53(-0.40%)
Nov 07, 2024 132.76 134.90 131.34 131.86 1,108,135 -1.30(-0.98%)
Nov 06, 2024 130.01 134.77 129.97 133.16 1,208,076 +6.36(+5.02%)
Nov 05, 2024 123.69 127.27 123.26 126.80 1,077,129 +3.24(+2.62%)
Nov 04, 2024 123.00 124.78 120.88 123.56 1,056,940 -0.54(-0.44%)
Nov 01, 2024 121.30 124.58 119.73 124.10 1,003,510 +2.43(+2.00%)
Oct 31, 2024 121.08 125.72 120.93 121.67 1,441,982 -0.80(-0.65%)
Oct 30, 2024 123.00 130.20 121.81 122.47 4,306,274 +8.85(+7.79%)
Oct 29, 2024 113.57 115.24 112.67 113.62 1,510,862 -0.64(-0.56%)
Oct 28, 2024 113.48 115.28 112.14 114.26 2,022,832 +3.81(+3.45%)
Oct 25, 2024 109.96 110.87 109.31 110.45 665,765 +1.21(+1.11%)
Oct 24, 2024 108.59 110.20 108.34 109.24 485,043 +0.69(+0.64%)
Oct 23, 2024 108.88 113.13 106.39 108.55 1,032,645 -0.17(-0.16%)
Oct 22, 2024 109.34 109.77 107.38 108.72 498,818 -1.47(-1.33%)
Oct 21, 2024 110.50 110.90 108.02 110.19 543,082 -0.05(-0.05%)
Oct 18, 2024 108.99 110.99 108.37 110.24 479,295 +1.84(+1.70%)
Oct 17, 2024 109.98 109.98 107.31 108.40 588,324 -1.04(-0.95%)
Oct 16, 2024 110.80 112.00 108.37 109.44 668,389 -0.91(-0.82%)
Oct 15, 2024 107.78 111.79 107.12 110.35 1,006,381 +2.68(+2.49%)
Oct 14, 2024 107.98 108.17 106.05 107.67 644,114 -0.14(-0.13%)
Oct 11, 2024 111.14 113.50 102.00 107.81 1,800,367 -2.09(-1.90%)
Oct 10, 2024 107.20 112.64 105.47 109.90 1,886,455 +1.87(+1.73%)
Oct 09, 2024 109.13 110.00 106.53 108.03 976,431 -0.44(-0.41%)
Oct 08, 2024 108.49 110.78 107.91 108.47 704,395 +0.22(+0.20%)
Oct 07, 2024 110.00 110.93 107.11 108.25 668,626 -1.77(-1.61%)
Oct 04, 2024 107.90 110.43 106.46 110.02 836,385 +5.44(+5.20%)
Oct 03, 2024 104.00 104.99 103.20 104.58 591,622 -0.32(-0.31%)
Oct 02, 2024 101.03 105.67 100.96 104.90 850,570 +3.17(+3.12%)
Oct 01, 2024 101.46 103.61 100.71 101.73 558,175 -1.48(-1.43%)
Sep 30, 2024 104.40 105.03 101.65 103.21 779,837 -1.50(-1.43%)
Sep 27, 2024 106.49 106.89 104.42 104.71 724,305 -1.42(-1.34%)
Sep 26, 2024 106.88 110.05 104.69 106.13 984,573 +0.38(+0.36%)
Sep 25, 2024 104.11 107.12 103.72 105.75 655,579 +1.60(+1.54%)
Sep 24, 2024 105.00 106.55 104.05 104.15 573,602 -2.42(-2.27%)
Sep 23, 2024 108.01 108.01 105.37 106.57 632,439 -0.37(-0.35%)
Sep 20, 2024 107.58 107.94 106.17 106.94 881,477 -0.54(-0.50%)
Sep 19, 2024 107.09 107.50 105.42 107.48 655,225 +3.62(+3.49%)
Sep 18, 2024 103.70 106.45 102.71 103.86 810,927 +1.37(+1.34%)
Sep 17, 2024 102.66 103.64 101.86 102.49 691,876 +0.69(+0.68%)
Sep 16, 2024 101.93 102.50 100.58 101.80 540,530 -0.25(-0.24%)
Sep 13, 2024 102.50 103.37 100.53 102.05 845,438 +0.25(+0.25%)
Sep 12, 2024 99.96 102.11 98.76 101.80 703,335 +2.50(+2.52%)
Sep 11, 2024 95.87 99.56 95.52 99.30 598,530 +2.26(+2.33%)
Sep 10, 2024 95.54 97.33 94.28 97.04 901,755 +1.46(+1.53%)
Sep 09, 2024 93.96 100.19 93.96 95.58 1,196,197 +2.23(+2.39%)
Sep 06, 2024 96.45 97.14 92.66 93.35 746,515 -2.78(-2.89%)
Sep 05, 2024 99.06 99.98 95.76 96.13 751,550 -3.12(-3.14%)
Sep 04, 2024 96.98 100.00 95.63 99.25 832,378 +1.49(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.