Canada Markets close in 4 hrs 9 mins

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.31+0.02 (+0.04%)
As of 11:48AM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202249.0249.7048.8149.3149.31114,366
Nov 25, 202248.1849.3248.0349.2949.29225,000
Nov 23, 202247.3948.3846.1748.3048.30586,600
Nov 22, 202247.7347.8746.1347.3947.39748,000
Nov 21, 202249.3649.6347.5747.6347.63759,200
Nov 18, 202251.9352.1749.0649.8049.80522,900
Nov 17, 202250.3951.6949.7850.7450.74433,300
Nov 16, 202250.9951.8849.9551.4351.43384,700
Nov 15, 202252.5052.9751.0851.6751.67447,300
Nov 14, 202251.2452.2750.1351.2751.27528,800
Nov 11, 202251.5552.2350.0251.7351.73751,200
Nov 10, 202248.5051.0747.7951.0751.071,138,400
Nov 09, 202244.8846.3344.4246.0046.00889,500
Nov 08, 202244.5146.7343.9445.6645.66946,900
Nov 07, 202247.0347.3643.5144.2044.201,376,500
Nov 04, 202248.2849.2045.5147.0247.021,327,500
Nov 03, 202250.0050.4547.4347.6547.651,552,500
Nov 02, 202253.7554.4251.6751.9351.931,221,800
Nov 01, 202256.5256.8354.0454.2454.24901,400
Oct 31, 202255.6856.6954.7855.5755.57941,900
Oct 28, 202252.7556.8152.6355.8255.821,221,100
Oct 27, 202251.9354.3951.9353.0053.001,502,100
Oct 26, 202251.7653.2750.5250.5450.54862,100
Oct 25, 202248.4551.4948.4551.2251.221,042,000
Oct 24, 202250.1350.3647.9548.2448.24852,300
Oct 21, 202249.1350.9848.4550.7350.73608,000
Oct 20, 202249.7551.0648.4948.9848.98710,900
Oct 19, 202249.6250.6449.2249.6849.68440,700
Oct 18, 202251.2352.2549.4950.3950.39796,400
Oct 17, 202248.5749.9348.5749.7549.75591,700
Oct 14, 202250.4051.0747.6247.8347.83523,900
Oct 13, 202248.5550.1046.9949.6149.611,003,500
Oct 12, 202247.5050.6546.6049.5849.58923,500
Oct 11, 202247.2048.4244.6747.3747.37795,600
Oct 10, 202246.6047.7345.6047.5947.59768,500
Oct 07, 202247.2447.3745.6546.6946.69703,300
Oct 06, 202246.4549.2546.4547.8447.84908,500
Oct 05, 202245.7346.8644.6346.4646.46826,800
Oct 04, 202247.0048.6845.9846.5646.561,273,000
Oct 03, 202245.5746.2844.5145.6345.63750,100
Sept 30, 202246.4347.1844.8744.9844.98824,000
Sept 29, 202247.5947.7145.9046.6246.62601,900
Sept 28, 202246.8849.0946.3748.5648.56719,800
Sept 27, 202246.3347.2145.1446.4346.43600,100
Sept 26, 202245.0546.6544.6445.0845.08638,100
Sept 23, 202243.9244.9843.8544.8244.82782,600
Sept 22, 202247.9748.2443.9144.8844.881,164,500
Sept 21, 202249.4850.4448.3848.4848.48750,400
Sept 20, 202250.3750.9949.0449.3149.31903,600
Sept 19, 202248.9950.8348.5950.6150.611,209,500
Sept 16, 202249.3349.7547.9649.6149.611,191,300
Sept 15, 202249.1351.5048.8350.3950.39944,300
Sept 14, 202248.1649.7647.1149.1849.18582,100
Sept 13, 202248.7748.7747.5048.0748.07911,000
Sept 12, 202250.9951.5049.3950.9350.93766,800
Sept 09, 202249.0550.9949.0150.7450.74604,700
Sept 08, 202247.0248.9246.8548.9048.90802,300
Sept 07, 202245.3148.3545.1147.8247.82817,400
Sept 06, 202246.4646.5144.3245.3445.34948,600
Sept 02, 202247.7547.7545.8846.4646.46483,100
Sept 01, 202247.1047.2445.1947.1947.19616,600
Aug 31, 202248.6148.8947.6547.6647.66695,600
Aug 30, 202248.6349.0947.0247.7247.72548,700
Aug 29, 202246.8448.0946.7647.6547.65681,500
Aug 26, 202251.6251.8547.3847.6447.64813,800
Aug 25, 202251.6552.5451.1652.1352.13580,400
Aug 24, 202248.9951.6548.7051.0851.08512,800
Aug 23, 202249.7850.4548.9649.1049.10682,600
Aug 22, 202248.4449.1047.9949.0949.09577,300
Aug 19, 202251.2451.5149.3349.6249.62628,400
Aug 18, 202252.0052.1750.9251.9851.98503,100
Aug 17, 202252.9853.1051.8552.0052.00557,000
Aug 16, 202253.6354.2852.4553.8753.87518,900
Aug 15, 202252.7854.4552.3354.0554.05644,500
Aug 12, 202252.4353.1952.0453.1153.11537,200
Aug 11, 202251.5553.3751.3951.9351.93617,100
Aug 10, 202250.7051.1449.8550.9750.97807,600
Aug 09, 202251.5551.5648.4649.0949.09930,200
Aug 08, 202251.9053.6551.5552.1752.17938,400
Aug 05, 202250.0051.6249.1751.5651.56942,200
Aug 04, 202246.8051.2446.0051.0451.043,168,300
Aug 03, 202251.2954.8851.2954.4354.431,236,700
Aug 02, 202248.5550.8048.5550.3950.391,022,100
Aug 01, 202250.6851.7149.4849.4949.491,212,200
Jul 29, 202250.1651.4748.8751.4651.461,066,900
Jul 28, 202247.6051.1447.6050.8050.801,447,300
Jul 27, 202246.0247.6245.8447.2647.26786,500
Jul 26, 202246.9146.9144.9145.0045.00754,600
Jul 25, 202248.4948.4946.2647.2047.20831,600
Jul 22, 202249.0649.7047.2348.1348.13834,400
Jul 21, 202248.6849.3548.0448.8348.83747,900
Jul 20, 202246.7349.3746.5149.0349.031,117,200
Jul 19, 202245.7946.8745.7946.1846.18441,700
Jul 18, 202246.4647.4745.1945.3945.39802,200
Jul 15, 202246.0847.0045.0146.4646.461,097,600
Jul 14, 202242.9545.4842.2245.3145.312,017,700
Jul 13, 202239.4542.5039.4442.4342.43856,200
Jul 12, 202239.5041.0139.5040.6540.65708,900
Jul 11, 202240.5540.7939.1639.4039.40705,100
Jul 08, 202241.0641.8840.1040.8740.87879,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...