Canada markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.54-0.45 (-0.45%)
At close: 04:00PM EDT
98.01 -1.53 (-1.54%)
After hours: 06:44PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024100.01101.1999.1799.5499.54514,630
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
Jan 23, 202469.5671.2969.0071.1671.16920,000
Jan 22, 202468.4770.0568.1168.6868.68696,900
Jan 19, 202468.4368.5066.7067.4767.47706,100
Jan 18, 202466.7768.5766.0668.3268.321,187,500
Jan 17, 202464.8066.1564.1666.0966.09950,500
Jan 16, 202466.0066.2365.2165.2365.231,065,600
Jan 12, 202467.7467.7965.9065.9065.90718,900
Jan 11, 202468.1968.2767.0067.4367.431,077,300
Jan 10, 202469.9670.1867.8568.5468.54759,800
Jan 09, 202470.2970.8969.7569.9269.92671,300
Jan 08, 202469.8971.4469.7371.2871.28632,900
Jan 05, 202469.6271.5069.5670.0270.02704,300
Jan 04, 202468.8970.7268.2569.9769.97942,500
Jan 03, 202472.6372.6367.5968.4668.461,504,900
Jan 02, 202473.1573.6571.7573.3173.31736,100
Dec 29, 202375.1275.5873.8974.1274.12463,200
Dec 28, 202375.6676.0575.1475.4975.49345,400
Dec 27, 202376.5076.7475.4675.9475.94497,900
Dec 26, 202374.3776.4674.0076.4476.44497,500
Dec 22, 202374.0674.7373.3174.2874.28420,000
Dec 21, 202373.9374.2071.9273.7473.74886,400
Dec 20, 202371.9174.7571.8072.6172.61914,300
Dec 19, 202372.2873.2972.0672.6872.681,063,500
Dec 18, 202372.3273.4971.3071.6871.68841,700
Dec 15, 202373.1173.1571.6672.3372.331,284,100
Dec 14, 202370.6473.4570.3573.3373.331,224,000
Dec 13, 202367.5669.5066.2169.1869.18924,600
Dec 12, 202367.2268.3366.7067.4267.421,224,400
Dec 11, 202362.9967.4062.8766.8366.832,608,400
Dec 08, 202361.2462.0860.8460.9860.98621,300
Dec 07, 202362.7763.1561.1961.7261.72556,100
Dec 06, 202364.5564.5562.3962.7762.77854,000
Dec 05, 202361.7261.8660.8661.5361.53577,300
Dec 04, 202361.6563.2061.5462.0662.06539,700
Dec 01, 202360.2661.8859.9461.6661.66576,700
Nov 30, 202360.5560.9460.0260.5660.56510,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...