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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	57.10	58.26	55.65	56.45	56.45	546,900
Jan 25, 2023	54.26	56.75	53.84	56.51	56.51	732,600
Jan 24, 2023	55.27	56.55	54.72	55.23	55.23	480,300
Jan 23, 2023	54.87	56.23	54.00	56.09	56.09	578,600
Jan 20, 2023	55.79	56.05	54.45	54.75	54.75	792,300
Jan 19, 2023	54.08	55.10	53.07	54.90	54.90	775,700
Jan 18, 2023	58.41	58.61	54.10	54.39	54.39	970,400
Jan 17, 2023	54.63	57.81	54.62	57.79	57.79	1,042,000
Jan 13, 2023	55.18	56.62	54.43	56.36	56.36	915,700
Jan 12, 2023	54.43	55.84	53.26	55.09	55.09	1,563,100
Jan 11, 2023	51.87	53.74	51.49	53.72	53.72	1,448,600
Jan 10, 2023	46.85	51.37	46.20	51.09	51.09	2,638,300
Jan 09, 2023	47.13	48.99	46.91	48.08	48.08	1,273,500
Jan 06, 2023	45.95	47.20	45.24	46.43	46.43	1,060,600
Jan 05, 2023	44.14	45.61	43.37	45.49	45.49	748,400
Jan 04, 2023	42.58	44.91	42.40	44.88	44.88	1,047,700
Jan 03, 2023	42.54	42.70	40.90	41.68	41.68	784,000
Dec 30, 2022	41.04	42.01	40.83	41.53	41.53	685,900
Dec 29, 2022	42.99	43.49	41.46	41.60	41.60	822,200
Dec 28, 2022	43.02	43.77	42.36	42.55	42.55	517,700
Dec 27, 2022	44.54	44.86	43.34	43.38	43.38	450,000
Dec 23, 2022	44.70	45.19	44.15	44.89	44.89	329,800
Dec 22, 2022	44.83	45.17	43.81	44.95	44.95	884,000
Dec 21, 2022	46.05	46.91	45.15	45.44	45.44	619,900
Dec 20, 2022	46.19	48.41	46.19	46.80	46.80	604,900
Dec 19, 2022	48.28	48.40	45.94	46.44	46.44	693,500
Dec 16, 2022	47.92	49.02	47.71	48.45	48.45	767,500
Dec 15, 2022	48.59	48.71	47.37	48.36	48.36	568,700
Dec 14, 2022	49.43	50.49	48.86	49.39	49.39	576,500
Dec 13, 2022	51.85	51.85	48.65	49.25	49.25	718,700
Dec 12, 2022	47.12	49.77	47.12	49.75	49.75	755,300
Dec 09, 2022	48.65	49.08	47.12	47.18	47.18	523,800
Dec 08, 2022	48.58	50.16	47.90	48.86	48.86	507,100
Dec 07, 2022	48.95	49.34	48.15	48.31	48.31	530,200
Dec 06, 2022	49.75	50.44	48.33	49.20	49.20	640,500
Dec 05, 2022	51.64	51.85	49.38	49.71	49.71	941,400
Dec 02, 2022	50.86	52.86	50.55	51.93	51.93	523,100
Dec 01, 2022	52.66	53.26	51.36	52.07	52.07	502,700
Nov 30, 2022	51.10	52.67	49.88	52.60	52.60	641,800
Nov 29, 2022	49.75	51.77	49.31	50.85	50.85	1,080,900
Nov 28, 2022	49.02	49.70	48.69	49.56	49.56	630,200
Nov 25, 2022	48.18	49.32	48.03	49.29	49.29	225,000
Nov 23, 2022	47.39	48.38	46.17	48.30	48.30	586,600
Nov 22, 2022	47.73	47.87	46.13	47.39	47.39	748,000
Nov 21, 2022	49.36	49.63	47.57	47.63	47.63	759,200
Nov 18, 2022	51.93	52.17	49.06	49.80	49.80	522,900
Nov 17, 2022	50.39	51.69	49.78	50.74	50.74	433,300
Nov 16, 2022	50.99	51.88	49.95	51.43	51.43	384,700
Nov 15, 2022	52.50	52.97	51.08	51.67	51.67	447,300
Nov 14, 2022	51.24	52.27	50.13	51.27	51.27	528,800
Nov 11, 2022	51.55	52.23	50.02	51.73	51.73	751,200
Nov 10, 2022	48.50	51.07	47.79	51.07	51.07	1,138,400
Nov 09, 2022	44.88	46.33	44.42	46.00	46.00	889,500
Nov 08, 2022	44.51	46.73	43.94	45.66	45.66	946,900
Nov 07, 2022	47.03	47.36	43.51	44.20	44.20	1,376,500
Nov 04, 2022	48.28	49.20	45.51	47.02	47.02	1,327,500
Nov 03, 2022	50.00	50.45	47.43	47.65	47.65	1,552,500
Nov 02, 2022	53.75	54.42	51.67	51.93	51.93	1,221,800
Nov 01, 2022	56.52	56.83	54.04	54.24	54.24	901,400
Oct 31, 2022	55.68	56.69	54.78	55.57	55.57	941,900
Oct 28, 2022	52.75	56.81	52.63	55.82	55.82	1,221,100
Oct 27, 2022	51.93	54.39	51.93	53.00	53.00	1,502,100
Oct 26, 2022	51.76	53.27	50.52	50.54	50.54	862,100
Oct 25, 2022	48.45	51.49	48.45	51.22	51.22	1,042,000
Oct 24, 2022	50.13	50.36	47.95	48.24	48.24	852,300
Oct 21, 2022	49.13	50.98	48.45	50.73	50.73	608,000
Oct 20, 2022	49.75	51.06	48.49	48.98	48.98	710,900
Oct 19, 2022	49.62	50.64	49.22	49.68	49.68	440,700
Oct 18, 2022	51.23	52.25	49.49	50.39	50.39	796,400
Oct 17, 2022	48.57	49.93	48.57	49.75	49.75	591,700
Oct 14, 2022	50.40	51.07	47.62	47.83	47.83	523,900
Oct 13, 2022	48.55	50.10	46.99	49.61	49.61	1,003,500
Oct 12, 2022	47.50	50.65	46.60	49.58	49.58	923,500
Oct 11, 2022	47.20	48.42	44.67	47.37	47.37	795,600
Oct 10, 2022	46.60	47.73	45.60	47.59	47.59	768,500
Oct 07, 2022	47.24	47.37	45.65	46.69	46.69	703,300
Oct 06, 2022	46.45	49.25	46.45	47.84	47.84	908,500
Oct 05, 2022	45.73	46.86	44.63	46.46	46.46	826,800
Oct 04, 2022	47.00	48.68	45.98	46.56	46.56	1,273,000
Oct 03, 2022	45.57	46.28	44.51	45.63	45.63	750,100
Sept 30, 2022	46.43	47.18	44.87	44.98	44.98	824,000
Sept 29, 2022	47.59	47.71	45.90	46.62	46.62	601,900
Sept 28, 2022	46.88	49.09	46.37	48.56	48.56	719,800
Sept 27, 2022	46.33	47.21	45.14	46.43	46.43	600,100
Sept 26, 2022	45.05	46.65	44.64	45.08	45.08	638,100
Sept 23, 2022	43.92	44.98	43.85	44.82	44.82	782,600
Sept 22, 2022	47.97	48.24	43.91	44.88	44.88	1,164,500
Sept 21, 2022	49.48	50.44	48.38	48.48	48.48	750,400
Sept 20, 2022	50.37	50.99	49.04	49.31	49.31	903,600
Sept 19, 2022	48.99	50.83	48.59	50.61	50.61	1,209,500
Sept 16, 2022	49.33	49.75	47.96	49.61	49.61	1,191,300
Sept 15, 2022	49.13	51.50	48.83	50.39	50.39	944,300
Sept 14, 2022	48.16	49.76	47.11	49.18	49.18	582,100
Sept 13, 2022	48.77	48.77	47.50	48.07	48.07	911,000
Sept 12, 2022	50.99	51.50	49.39	50.93	50.93	766,800
Sept 09, 2022	49.05	50.99	49.01	50.74	50.74	604,700
Sept 08, 2022	47.02	48.92	46.85	48.90	48.90	802,300
Sept 07, 2022	45.31	48.35	45.11	47.82	47.82	817,400
Sept 06, 2022	46.46	46.51	44.32	45.34	45.34	948,600
Sept 02, 2022	47.75	47.75	45.88	46.46	46.46	483,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7499-0.0007(-0.10%)

CRUDE OIL81.36+0.35(+0.43%)

BTC-CAD30,463.16-633.61(-2.04%)

Shake Shack Inc. (SHAK)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7499
-0.0007(-0.10%)

CRUDE OIL
81.36
+0.35(+0.43%)

BTC-CAD
30,463.16
-633.61(-2.04%)