Canada markets close in 49 minutes

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.80-1.04 (-2.17%)
As of 03:10PM EDT. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202247.2447.4045.6546.8046.80467,146
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, 202246.4347.1844.8744.9844.98823,500
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, 202249.3349.7547.9649.6149.611,190,800
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
Jul 07, 202241.0442.0840.4141.6641.66637,700
Jul 06, 202242.2242.3640.8340.9240.92471,200
Jul 05, 202239.8442.4138.6942.0142.01853,500
Jul 01, 202239.5041.1739.2540.7940.79643,400
Jun 30, 202239.5440.0937.7939.4839.481,054,800
Jun 29, 202240.2140.2438.9840.2140.21641,300
Jun 28, 202241.1541.7639.8940.2040.20681,200
Jun 27, 202242.5042.7140.8741.0141.01520,600
Jun 24, 202240.9642.4240.7042.2042.20870,000
Jun 23, 202239.3940.8038.7140.7340.73649,700
Jun 22, 202238.5839.9738.4739.1339.13751,300
Jun 21, 202240.7041.1039.2539.2839.28712,800
Jun 17, 202238.5240.0538.5239.5239.52672,300
Jun 16, 202239.0139.1037.7238.0738.07664,900
Jun 15, 202239.6541.4139.3640.4740.47794,800
Jun 14, 202239.9940.8738.4738.8738.87676,700
Jun 13, 202241.0041.4138.7039.9439.94967,200
Jun 10, 202242.8444.2142.3142.9342.93788,100
Jun 09, 202246.4646.4943.8144.1644.16805,300
Jun 08, 202247.2048.3546.8747.1747.17364,900
Jun 07, 202245.8547.6145.5247.3047.30617,800
Jun 06, 202248.1148.3546.5946.6646.66665,600
Jun 03, 202247.8048.0146.6747.4447.44486,400
Jun 02, 202246.6749.2646.6748.6148.61515,900
Jun 01, 202249.2849.2846.3347.0747.07834,600
May 31, 202248.4248.9947.4648.6548.65846,900
May 27, 202247.5048.8747.0748.7548.75848,700
May 26, 202244.0647.5043.9847.2547.251,543,600
May 25, 202241.4944.2741.4943.8043.80944,500
May 24, 202242.8142.8140.5241.7641.761,415,400
May 23, 202242.3643.7240.6543.2743.271,379,000
May 20, 202243.7143.9640.3441.9841.98864,600
May 19, 202241.7544.0241.4243.1743.17952,100
May 18, 202244.5244.5841.2842.1142.111,725,200
May 17, 202245.6747.0144.4345.5545.551,016,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...