Canada markets close in 6 hours 29 minutes

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
108.53+0.28 (+0.26%)
As of 09:31AM EDT. Market open.
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 2024110.00109.41108.53108.53108.536,959
Oct 07, 2024110.00110.93107.11108.25108.25668,600
Oct 04, 2024107.90110.43106.46110.02110.02835,800
Oct 03, 2024104.00104.99103.20104.58104.58591,600
Oct 02, 2024101.03105.67100.96104.90104.90850,700
Oct 01, 2024101.46103.61100.71101.73101.73558,100
Sept 30, 2024104.40105.03101.65103.21103.21776,300
Sept 27, 2024106.49106.89104.42104.71104.71724,300
Sept 26, 2024106.88110.05104.69106.13106.13984,600
Sept 25, 2024104.11107.12103.72105.75105.75655,600
Sept 24, 2024105.00106.55104.05104.15104.15573,600
Sept 23, 2024108.01108.01105.37106.57106.57632,400
Sept 20, 2024107.58107.94106.17106.94106.94881,500
Sept 19, 2024107.09107.50105.42107.48107.48655,100
Sept 18, 2024103.70106.45102.71103.86103.86810,900
Sept 17, 2024102.66103.64101.86102.49102.49691,800
Sept 16, 2024101.93102.50100.58101.80101.80540,500
Sept 13, 2024102.50103.37100.53102.05102.05845,400
Sept 12, 202499.96102.1198.76101.80101.80703,300
Sept 11, 202495.8799.5695.5299.3099.30598,500
Sept 10, 202495.5497.3394.2897.0497.04901,700
Sept 09, 202493.96100.1993.9695.5895.581,196,200
Sept 06, 202496.4597.1492.6693.3593.35746,500
Sept 05, 202499.0699.9895.7696.1396.13751,900
Sept 04, 202496.98100.0095.6399.2599.25832,400
Sept 03, 202498.5099.5896.6797.7697.76971,900
Aug 30, 2024102.45102.5098.7099.4199.41959,300
Aug 29, 2024104.68105.93101.32101.42101.42771,800
Aug 28, 2024104.43106.37103.80104.66104.66837,800
Aug 27, 2024106.88107.68105.09107.42107.42632,500
Aug 26, 2024109.00109.92107.34107.67107.67598,500
Aug 23, 2024107.64111.17107.16108.97108.97756,300
Aug 22, 2024106.58108.88106.58106.85106.85768,000
Aug 21, 2024102.31106.77102.26106.61106.61794,200
Aug 20, 2024104.69105.96101.19101.28101.28910,900
Aug 19, 2024104.50107.51102.50104.69104.691,098,100
Aug 16, 2024108.76110.75107.22107.37107.37831,300
Aug 15, 2024106.01110.76106.01109.49109.491,389,800
Aug 14, 2024104.58104.63102.81104.41104.41720,000
Aug 13, 2024102.92104.26101.66103.74103.74945,300
Aug 12, 2024102.23102.70101.29102.63102.63776,900
Aug 09, 2024101.58103.50101.15102.39102.39773,600
Aug 08, 202497.58103.1697.43101.32101.32959,900
Aug 07, 2024100.00101.4596.9597.2197.21679,400
Aug 06, 202496.31101.5694.9499.3199.311,094,400
Aug 05, 202490.9297.7289.1794.4094.401,410,100
Aug 02, 202498.70100.0693.3196.4396.432,512,700
Aug 01, 2024103.27105.6899.50102.41102.414,250,300
Jul 31, 202487.2789.7485.8987.6287.622,002,400
Jul 30, 202483.7987.3883.6286.8586.851,563,700
Jul 29, 202480.6884.7279.7083.5983.591,697,500
Jul 26, 202480.6280.6278.5780.1180.11826,600
Jul 25, 202478.6980.1577.5078.8478.841,263,300
Jul 24, 202482.6483.2278.6879.1579.151,616,300
Jul 23, 202482.0884.9181.6783.6783.67864,700
Jul 22, 202484.2784.4180.7681.4881.481,249,700
Jul 19, 202483.9484.7083.1284.4684.46534,900
Jul 18, 202484.6985.6982.4083.6983.691,080,900
Jul 17, 202487.5091.0885.8186.3186.31955,000
Jul 16, 202486.4488.2284.6787.9787.971,113,000
Jul 15, 202485.4387.4585.2586.1886.18958,500
Jul 12, 202485.2986.2283.2184.7384.73824,000
Jul 11, 202486.5487.0784.4184.4584.45968,100
Jul 10, 202484.8285.2082.5884.9084.90677,000
Jul 09, 202486.4786.9984.3884.7384.731,085,900
Jul 08, 202487.3488.0086.3886.7086.70676,100
Jul 05, 202485.4687.1085.3986.3586.35588,800
Jul 03, 202485.7086.7484.7785.9085.90391,400
Jul 02, 202486.1587.0585.3385.3885.38925,600
Jul 01, 202491.0892.5085.7886.5786.571,300,300
Jun 28, 202488.3390.5087.4290.0090.001,809,900
Jun 27, 202488.5889.1087.1688.0488.04438,200
Jun 26, 202487.2489.4086.8989.2289.22749,400
Jun 25, 202488.3488.8187.0687.6087.60598,500
Jun 24, 202488.5989.1787.2188.2688.26722,400
Jun 21, 202489.7489.9287.4589.0189.011,060,800
Jun 20, 202490.9092.2789.4089.8289.82691,300
Jun 18, 202492.7193.3289.6590.8690.86724,900
Jun 17, 202489.5093.7188.4393.5493.54956,900
Jun 14, 202491.7192.0388.6489.0089.00792,300
Jun 13, 202493.8194.4891.8992.9992.99810,900
Jun 12, 202492.6894.7792.0592.7492.74622,700
Jun 11, 202491.2291.6390.2490.8790.87682,300
Jun 10, 202491.3693.0691.1591.9391.93711,800
Jun 07, 202493.0793.4491.6892.1892.18400,800
Jun 06, 202496.3096.6793.3293.4093.40673,400
Jun 05, 202492.3496.6491.1296.5996.59949,900
Jun 04, 202492.4692.5890.3991.6891.68703,300
Jun 03, 202494.9095.1889.5992.5792.571,358,300
May 31, 202494.9295.0891.3394.8994.89764,000
May 30, 202495.6396.0793.1294.3094.30849,600
May 29, 202495.0096.0893.2595.0395.03615,300
May 28, 202497.6097.9495.1695.8795.87857,100
May 24, 202497.0298.5995.8497.5197.51525,300
May 23, 202497.5997.5995.0296.1496.14708,400
May 22, 202499.2099.2096.5797.2197.21686,300
May 21, 202499.21100.4697.8999.3799.37601,700
May 20, 202499.16100.7598.5199.5999.59476,400
May 17, 2024101.45101.6199.1199.1699.16483,100
May 16, 2024102.29103.56101.29101.46101.46535,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...