Canada markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
89.00-3.99 (-4.29%)
At close: 04:00PM EDT
89.00 0.00 (0.00%)
After hours: 07:49PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202491.7192.0388.6489.0089.00790,800
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
May 15, 2024104.17105.50102.44102.83102.83520,600
May 14, 2024102.63105.00102.63102.77102.77853,400
May 13, 2024104.36104.36100.75102.08102.08658,100
May 10, 2024104.20106.59102.02103.28103.28866,500
May 09, 2024102.64105.50101.31105.07105.07753,100
May 08, 2024103.00104.47101.59102.76102.76902,300
May 07, 2024105.80108.00104.46105.15105.15913,900
May 06, 2024107.28111.29104.69105.62105.621,156,300
May 03, 2024106.96109.48106.96107.47107.47998,200
May 02, 2024105.50108.73101.46104.94104.941,886,500
May 01, 2024105.03106.14102.47103.33103.331,047,200
Apr 30, 2024104.51106.38103.88105.85105.85677,800
Apr 29, 2024105.23106.39103.45105.80105.80844,600
Apr 26, 2024102.91105.81101.87104.88104.881,191,800
Apr 25, 202498.11101.8097.08101.38101.38717,900
Apr 24, 2024100.01101.1999.1799.5499.54524,600
Apr 23, 202496.00100.5095.9799.9999.99684,900
Apr 22, 202494.6495.5692.9395.4095.40607,700
Apr 19, 202494.2896.9493.7794.4094.40685,200
Apr 18, 202495.7997.3795.0595.2395.23454,700
Apr 17, 202497.5697.5793.4694.9194.91741,400
Apr 16, 202496.1697.0394.5596.5396.53578,800
Apr 15, 202497.7299.9996.5897.0797.07586,300
Apr 12, 202499.2199.4096.7897.2197.21481,000
Apr 11, 202499.1499.5098.1399.4499.44475,600
Apr 10, 202495.8899.2894.6798.6898.68873,400
Apr 09, 2024102.16102.3298.3098.5198.51796,300
Apr 08, 2024102.00103.17101.64102.49102.49472,600
Apr 05, 2024100.28101.98100.14101.24101.24601,900
Apr 04, 2024103.07104.19100.00100.33100.33614,200
Apr 03, 2024103.08104.89102.19102.40102.40544,300
Apr 02, 2024104.25104.39102.75103.40103.401,150,300
Apr 01, 2024105.00107.35104.61106.45106.45776,600
Mar 28, 2024104.74108.02103.86104.03104.03847,100
Mar 27, 2024103.21104.84102.01104.28104.28914,500
Mar 26, 2024103.71105.50102.29102.38102.38982,600
Mar 25, 2024108.35108.52102.24102.82102.821,352,700
Mar 22, 2024109.00110.90107.82109.27109.27917,800
Mar 21, 2024104.33110.62103.97108.60108.601,595,100
Mar 20, 2024105.36109.25105.36109.22109.22981,600
Mar 19, 2024104.47105.37102.53105.36105.36628,200
Mar 18, 2024104.08106.76103.77104.79104.79826,900
Mar 15, 2024103.09103.96101.34103.69103.69827,500
Mar 14, 2024102.61105.30102.16103.70103.70809,100
Mar 13, 2024102.42104.45102.12102.86102.86654,800
Mar 12, 2024100.32103.17100.08102.42102.42810,500
Mar 11, 2024103.46103.5499.16100.07100.071,025,500
Mar 08, 2024105.11106.54103.05103.63103.63790,800
Mar 07, 2024106.73107.20102.63104.44104.441,579,200
Mar 06, 2024101.06101.8299.15100.96100.96575,700
Mar 05, 2024103.23103.9699.70100.19100.191,075,600
Mar 04, 2024107.88108.39104.05104.26104.26934,300
Mar 01, 2024106.34107.29105.15107.25107.25874,500
Feb 29, 2024104.50107.41103.50106.32106.321,311,600
Feb 28, 2024101.66103.57101.01103.30103.30716,900
Feb 27, 2024101.13102.52100.07102.14102.14758,000
Feb 26, 202498.57102.8298.14101.13101.131,070,300
Feb 23, 202497.29100.7197.0598.0498.04941,800
Feb 22, 202496.2598.0094.9897.0397.031,159,100
Feb 21, 202496.6897.5494.5895.8295.821,050,600
Feb 20, 202497.5099.1397.0097.5797.571,151,200
Feb 16, 202498.8799.8595.6498.2998.291,824,500
Feb 15, 202494.7698.9091.0098.4098.406,101,200
Feb 14, 202478.3379.0476.3078.0778.071,378,300
Feb 13, 202477.0978.7575.4677.6277.621,292,900
Feb 12, 202479.6981.8979.6180.3080.30973,400
Feb 09, 202478.6080.9178.1679.5979.59836,700
Feb 08, 202476.7379.2176.6979.1379.13594,500
Feb 07, 202475.2077.6074.7176.1276.12626,200
Feb 06, 202475.5375.9574.2574.4374.43797,200
Feb 05, 202476.2576.3973.7575.7775.77671,800
Feb 02, 202477.9878.2276.6177.5077.50590,300
Feb 01, 202476.1178.9476.1178.7578.75847,000
Jan 31, 202476.1278.3575.4575.5675.56957,000
Jan 30, 202478.4378.8275.0675.7775.771,201,200
Jan 29, 202473.7878.9573.7578.7078.701,252,100
Jan 26, 202473.3074.2572.8973.6873.68813,800
Jan 25, 202472.0073.4171.3973.3073.301,002,300
Jan 24, 202472.0072.3270.6870.9770.97685,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...