Canada markets close in 1 hour 2 minutes

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
58.92+0.85 (+1.46%)
As of 02:58PM EDT. Market open.
Time Period:
Oct 02, 2022 - Oct 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 02, 202357.9459.3157.7658.9258.92499,884
Sept 29, 202360.0060.3857.9658.0758.07597,200
Sept 28, 202356.9559.0456.6658.5058.50782,300
Sept 27, 202357.6958.1956.2257.0457.04469,900
Sept 26, 202357.6258.0756.9557.3357.33527,700
Sept 25, 202357.3958.4057.1857.9557.95616,600
Sept 22, 202358.7159.4557.7957.8657.86618,900
Sept 21, 202359.5060.2158.0858.1458.14915,500
Sept 20, 202361.0461.9460.4460.4960.49616,600
Sept 19, 202362.4762.8260.0260.9860.98817,200
Sept 18, 202361.9563.6061.9463.1363.131,604,200
Sept 15, 202363.7264.6061.5962.0862.081,600,500
Sept 14, 202361.7162.5160.8162.0762.07927,800
Sept 13, 202361.9262.2361.2061.2461.24689,300
Sept 12, 202362.9363.3361.8262.3762.37663,400
Sept 11, 202365.3865.4562.2563.2663.261,225,800
Sept 08, 202366.5666.7165.0265.2065.20701,500
Sept 07, 202366.9666.9666.0666.5066.50552,600
Sept 06, 202367.2167.8765.8267.2867.28757,600
Sept 05, 202369.3169.5666.6166.9866.981,079,600
Sept 01, 202370.2870.8669.6770.0770.07497,000
Aug 31, 202370.8971.2369.7470.0070.00708,200
Aug 30, 202369.1970.3968.7670.3870.38545,000
Aug 29, 202368.8370.3868.8369.8669.86674,600
Aug 28, 202369.9270.8269.0269.1869.18623,600
Aug 25, 202369.8070.7669.3069.9269.92332,200
Aug 24, 202369.6870.2569.0769.9769.97471,200
Aug 23, 202370.6871.6770.1970.3170.31482,000
Aug 22, 202369.0070.6768.4670.6670.66430,100
Aug 21, 202369.3970.3468.4868.5968.59653,000
Aug 18, 202368.2970.3467.8969.3669.36804,600
Aug 17, 202373.6773.6769.1069.2869.281,201,600
Aug 16, 202375.7676.1073.1373.6173.61857,600
Aug 15, 202376.5577.7976.0176.1476.14503,900
Aug 14, 202375.9577.1375.6776.8376.83470,200
Aug 11, 202375.2976.6375.0476.1876.18437,800
Aug 10, 202375.6477.3474.8575.8075.80808,700
Aug 09, 202378.2878.8175.4575.6075.60586,000
Aug 08, 202379.3580.4477.8279.0079.00522,100
Aug 07, 202379.3580.1478.4779.7979.79756,600
Aug 04, 202377.1680.4975.9478.9178.911,732,300
Aug 03, 202371.3074.9670.1474.6774.672,336,900
Aug 02, 202375.9776.9174.8575.0375.03732,000
Aug 01, 202377.0377.5076.2677.1677.16680,400
Jul 31, 202375.9977.7075.8677.6677.66617,600
Jul 28, 202377.6577.6575.7675.9875.98516,400
Jul 27, 202377.6178.3675.7476.4776.47763,000
Jul 26, 202376.6078.1276.4278.0978.09526,500
Jul 25, 202376.8277.5476.4576.6076.60531,400
Jul 24, 202378.0078.1376.4177.2277.22463,500
Jul 21, 202379.1679.1677.6877.9277.92375,700
Jul 20, 202378.7879.2377.8078.3478.34734,200
Jul 19, 202380.3080.5878.4279.1279.12679,800
Jul 18, 202379.5080.4978.9479.9179.91562,400
Jul 17, 202378.4579.4978.0078.7378.73459,500
Jul 14, 202378.2379.6077.6878.7578.75562,800
Jul 13, 202379.2480.3978.1478.1778.17507,800
Jul 12, 202379.0079.1776.9578.8978.89685,300
Jul 11, 202377.0178.7277.0178.2278.22890,100
Jul 10, 202376.0977.2875.5676.8576.85521,300
Jul 07, 202377.3078.0076.2476.2676.26676,000
Jul 06, 202376.6677.0676.0676.9976.99540,700
Jul 05, 202377.9477.9476.0877.2777.27854,400
Jul 03, 202377.9278.7877.6578.1078.10341,200
Jun 30, 202377.9679.3377.1977.7277.72773,000
Jun 29, 202377.1178.7176.8977.6577.65755,600
Jun 28, 202374.7276.9674.6376.8776.87534,900
Jun 27, 202373.7275.4773.5874.9074.90502,300
Jun 26, 202373.5374.8271.9673.0273.02714,400
Jun 23, 202374.2575.6473.8373.9573.95771,900
Jun 22, 202374.9576.1473.7475.0675.06955,800
Jun 21, 202373.7776.0373.4875.1975.191,090,900
Jun 20, 202371.1874.8471.1173.9973.991,639,300
Jun 16, 202372.5072.7870.7171.1371.13726,700
Jun 15, 202372.5373.1171.4272.1372.13761,000
Jun 14, 202371.0473.2870.4072.7472.741,256,500
Jun 13, 202368.7970.2968.4270.1470.14543,000
Jun 12, 202368.9769.1868.0368.7568.75745,700
Jun 09, 202369.1769.3368.1268.7668.76400,700
Jun 08, 202369.4470.4368.9269.0569.05469,900
Jun 07, 202370.2871.2169.4270.1770.17942,600
Jun 06, 202368.7570.3568.1170.0070.00671,700
Jun 05, 202367.7769.4767.7768.7568.75595,500
Jun 02, 202368.1068.6567.2468.5968.59788,200
Jun 01, 202366.1767.6765.2767.5467.54765,700
May 31, 202366.3266.7564.2866.1766.17799,800
May 30, 202365.8166.5864.9565.1365.13565,700
May 26, 202365.8466.9265.3365.4065.40447,700
May 25, 202366.1366.1364.6665.9065.90548,700
May 24, 202365.0066.3264.4465.8465.84770,700
May 23, 202366.2866.8165.2365.2565.25889,100
May 22, 202367.0067.4966.2066.6766.671,127,500
May 19, 202367.6469.1965.8966.6966.69823,800
May 18, 202367.0067.8066.2266.7266.72636,800
May 17, 202367.7668.1366.4567.4067.40690,300
May 16, 202370.0870.9767.2167.2467.241,160,600
May 15, 202368.5071.9368.0970.3070.302,889,600
May 12, 202366.4866.5264.6865.2165.21704,600
May 11, 202366.6266.9065.6666.4966.49583,000
May 10, 202366.7367.5065.3966.3866.381,084,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...