Indicators

Shake Shack Inc (NY: SHAK )

101.46 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	104.50	107.41	103.50	106.32	1,299,552	+3.02(+2.92%)
Feb 28, 2024	101.66	103.57	101.01	103.30	715,321	+1.16(+1.14%)
Feb 27, 2024	101.13	102.52	100.07	102.14	757,961	+1.01(+1.00%)
Feb 26, 2024	98.57	102.82	98.14	101.13	1,069,254	+3.09(+3.15%)
Feb 23, 2024	97.29	100.71	97.05	98.04	941,765	+1.01(+1.04%)
Feb 22, 2024	96.25	98.00	94.98	97.03	1,159,055	+1.21(+1.26%)
Feb 21, 2024	96.68	97.54	94.58	95.82	1,050,643	-1.75(-1.79%)
Feb 20, 2024	97.50	99.13	97.00	97.57	1,151,205	-0.72(-0.73%)
Feb 16, 2024	98.87	99.85	95.64	98.29	1,824,684	-0.11(-0.11%)
Feb 15, 2024	94.76	98.90	91.00	98.40	6,097,137	+20.33(+26.04%)
Feb 14, 2024	78.33	79.04	76.30	78.07	1,373,361	+0.45(+0.58%)
Feb 13, 2024	77.09	78.75	75.46	77.62	1,292,917	-2.68(-3.34%)
Feb 12, 2024	79.69	81.89	79.61	80.30	973,412	+0.71(+0.89%)
Feb 09, 2024	78.60	80.91	78.16	79.59	836,776	+0.46(+0.58%)
Feb 08, 2024	76.73	79.21	76.69	79.13	591,422	+3.01(+3.95%)
Feb 07, 2024	75.20	77.60	74.71	76.12	626,179	+1.69(+2.27%)
Feb 06, 2024	75.53	75.95	74.25	74.43	797,177	-1.34(-1.77%)
Feb 05, 2024	76.25	76.39	73.75	75.77	671,330	-1.73(-2.23%)
Feb 02, 2024	77.98	78.22	76.61	77.50	590,356	-1.25(-1.59%)

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.