Canada markets open in 9 hours 20 minutes

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.45-0.06 (-0.11%)
At close: 04:00PM EST
55.61 -0.84 (-1.49%)
After hours: 07:26PM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202357.1058.2655.6556.4556.45546,900
Jan 25, 202354.2656.7553.8456.5156.51732,600
Jan 24, 202355.2756.5554.7255.2355.23480,300
Jan 23, 202354.8756.2354.0056.0956.09578,600
Jan 20, 202355.7956.0554.4554.7554.75792,300
Jan 19, 202354.0855.1053.0754.9054.90775,700
Jan 18, 202358.4158.6154.1054.3954.39970,400
Jan 17, 202354.6357.8154.6257.7957.791,042,000
Jan 13, 202355.1856.6254.4356.3656.36915,700
Jan 12, 202354.4355.8453.2655.0955.091,563,100
Jan 11, 202351.8753.7451.4953.7253.721,448,600
Jan 10, 202346.8551.3746.2051.0951.092,638,300
Jan 09, 202347.1348.9946.9148.0848.081,273,500
Jan 06, 202345.9547.2045.2446.4346.431,060,600
Jan 05, 202344.1445.6143.3745.4945.49748,400
Jan 04, 202342.5844.9142.4044.8844.881,047,700
Jan 03, 202342.5442.7040.9041.6841.68784,000
Dec 30, 202241.0442.0140.8341.5341.53685,900
Dec 29, 202242.9943.4941.4641.6041.60822,200
Dec 28, 202243.0243.7742.3642.5542.55517,700
Dec 27, 202244.5444.8643.3443.3843.38450,000
Dec 23, 202244.7045.1944.1544.8944.89329,800
Dec 22, 202244.8345.1743.8144.9544.95884,000
Dec 21, 202246.0546.9145.1545.4445.44619,900
Dec 20, 202246.1948.4146.1946.8046.80604,900
Dec 19, 202248.2848.4045.9446.4446.44693,500
Dec 16, 202247.9249.0247.7148.4548.45767,500
Dec 15, 202248.5948.7147.3748.3648.36568,700
Dec 14, 202249.4350.4948.8649.3949.39576,500
Dec 13, 202251.8551.8548.6549.2549.25718,700
Dec 12, 202247.1249.7747.1249.7549.75755,300
Dec 09, 202248.6549.0847.1247.1847.18523,800
Dec 08, 202248.5850.1647.9048.8648.86507,100
Dec 07, 202248.9549.3448.1548.3148.31530,200
Dec 06, 202249.7550.4448.3349.2049.20640,500
Dec 05, 202251.6451.8549.3849.7149.71941,400
Dec 02, 202250.8652.8650.5551.9351.93523,100
Dec 01, 202252.6653.2651.3652.0752.07502,700
Nov 30, 202251.1052.6749.8852.6052.60641,800
Nov 29, 202249.7551.7749.3150.8550.851,080,900
Nov 28, 202249.0249.7048.6949.5649.56630,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...