Shake Shack Inc (NY: SHAK )

70.82 USD -3.92 (-5.24%)
Official Closing Price Updated: 5:17 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 74.32 75.42 73.39 74.74 1,099,000 +2.18(+3.00%)
Oct 22, 2020 69.30 72.80 69.30 72.56 822,953 +3.28(+4.73%)
Oct 21, 2020 68.53 69.68 67.41 69.28 732,989 +0.62(+0.90%)
Oct 20, 2020 71.00 71.00 68.51 68.66 629,067 -1.72(-2.44%)
Oct 19, 2020 70.53 71.24 69.27 70.38 489,047 +0.11(+0.16%)
Oct 16, 2020 70.81 71.38 70.06 70.27 360,900 -0.65(-0.92%)
Oct 15, 2020 70.01 71.19 69.56 70.92 656,964 -0.08(-0.11%)
Oct 14, 2020 73.22 74.23 70.99 71.00 1,046,778 -1.46(-2.01%)
Oct 13, 2020 70.23 73.75 69.76 72.46 797,039 +1.19(+1.67%)
Oct 12, 2020 71.19 72.29 69.73 71.27 644,389 -0.91(-1.26%)
Oct 09, 2020 71.15 72.36 70.35 72.18 654,300 +1.29(+1.82%)
Oct 08, 2020 67.50 71.09 66.70 70.89 1,269,672 +4.02(+6.01%)
Oct 07, 2020 66.49 67.39 65.86 66.87 641,019 +1.33(+2.03%)
Oct 06, 2020 66.03 68.00 65.28 65.54 816,912 -0.05(-0.08%)
Oct 05, 2020 67.46 68.00 64.86 65.59 885,069 -1.18(-1.77%)
Oct 02, 2020 64.21 68.08 63.77 66.77 1,045,400 +1.90(+2.93%)
Oct 01, 2020 65.02 65.34 64.08 64.87 1,086,767 +0.39(+0.60%)
Sep 30, 2020 65.27 67.09 63.49 64.48 1,375,791 -0.42(-0.65%)
Sep 29, 2020 68.78 68.78 63.83 64.90 1,435,766 -3.60(-5.26%)
Sep 28, 2020 67.30 68.79 66.27 68.50 801,899 +2.25(+3.40%)
Sep 25, 2020 66.12 66.43 65.03 66.25 725,900 +0.50(+0.76%)
Sep 24, 2020 65.41 67.65 64.61 65.75 1,026,782 -0.19(-0.29%)
Sep 23, 2020 68.02 68.66 65.87 65.94 557,460 -1.13(-1.68%)
Sep 22, 2020 66.72 67.81 64.52 67.07 819,078 +0.77(+1.16%)
Sep 21, 2020 66.15 66.67 64.58 66.30 1,081,978 -1.28(-1.89%)
Sep 18, 2020 68.74 70.09 66.61 67.58 925,200 -0.56(-0.82%)
Sep 17, 2020 70.23 70.99 67.40 68.14 812,218 -3.18(-4.46%)
Sep 16, 2020 72.23 72.47 70.50 71.32 806,170 -0.84(-1.16%)
Sep 15, 2020 70.19 72.49 69.34 72.16 1,036,057 +2.08(+2.97%)
Sep 14, 2020 66.85 70.45 66.42 70.08 1,260,131 +4.72(+7.22%)
Sep 11, 2020 68.86 69.41 64.43 65.36 1,199,100 -3.01(-4.40%)
Sep 10, 2020 68.16 72.37 68.11 68.37 2,534,423 +0.66(+0.97%)
Sep 09, 2020 66.10 68.19 65.49 67.71 1,492,712 +2.04(+3.11%)
Sep 08, 2020 65.77 67.05 65.31 65.67 1,006,377 -1.29(-1.93%)
Sep 04, 2020 67.50 68.74 65.47 66.96 814,500 -0.11(-0.16%)
Sep 03, 2020 68.86 69.13 66.28 67.07 1,288,051 -1.04(-1.53%)
Sep 02, 2020 68.17 69.24 66.82 68.11 861,563 -0.17(-0.25%)
Sep 01, 2020 67.74 68.92 67.02 68.28 1,098,297 +0.03(+0.04%)
Aug 31, 2020 67.94 68.76 66.03 68.25 1,502,978 +0.80(+1.19%)
Aug 28, 2020 64.20 67.81 63.54 67.45 1,707,200 +3.85(+6.05%)
Aug 27, 2020 60.42 65.45 60.34 63.60 2,249,327 +3.40(+5.65%)
Aug 26, 2020 60.50 60.51 59.50 60.20 904,077 -0.02(-0.03%)
Aug 25, 2020 58.31 60.28 57.70 60.22 1,257,682 +2.11(+3.63%)
Aug 24, 2020 59.01 59.13 56.71 58.11 1,369,860 -0.23(-0.39%)
Aug 21, 2020 55.44 58.50 55.44 58.34 2,052,100 +3.05(+5.52%)
Aug 20, 2020 54.35 56.48 53.86 55.29 3,234,486 +1.37(+2.54%)
Aug 19, 2020 55.15 56.09 53.76 53.92 936,172 -1.16(-2.11%)
Aug 18, 2020 54.75 55.18 53.62 55.08 863,579 +0.30(+0.55%)
Aug 17, 2020 54.49 55.14 53.17 54.78 759,690 +0.26(+0.48%)
Aug 14, 2020 53.31 55.61 53.31 54.52 1,160,600 +0.65(+1.21%)
Aug 13, 2020 52.93 54.56 52.70 53.87 621,253 +0.73(+1.37%)
Aug 12, 2020 53.53 54.18 52.11 53.14 918,557 +0.52(+0.99%)
Aug 11, 2020 52.85 55.15 52.41 52.62 1,740,100 +0.37(+0.71%)
Aug 10, 2020 51.61 52.98 50.38 52.25 1,247,200 +1.18(+2.31%)
Aug 07, 2020 50.01 51.91 49.78 51.07 806,100 +0.85(+1.69%)
Aug 06, 2020 48.94 50.66 48.51 50.22 1,171,923 +1.31(+2.68%)
Aug 05, 2020 51.27 51.67 48.88 48.91 1,507,433 -1.64(-3.24%)
Aug 04, 2020 49.78 52.33 49.51 50.55 2,303,101 +1.16(+2.35%)
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.
#