STOCKS TRADE MIXED AS U.S. LAWMAKERS AVERT SHUTDOWN

Fed's rate-tightening campaign will hit corporate profits, analysts say

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2023	57.94	59.31	57.76	58.92	58.92	499,884
Sept 29, 2023	60.00	60.38	57.96	58.07	58.07	597,200
Sept 28, 2023	56.95	59.04	56.66	58.50	58.50	782,300
Sept 27, 2023	57.69	58.19	56.22	57.04	57.04	469,900
Sept 26, 2023	57.62	58.07	56.95	57.33	57.33	527,700
Sept 25, 2023	57.39	58.40	57.18	57.95	57.95	616,600
Sept 22, 2023	58.71	59.45	57.79	57.86	57.86	618,900
Sept 21, 2023	59.50	60.21	58.08	58.14	58.14	915,500
Sept 20, 2023	61.04	61.94	60.44	60.49	60.49	616,600
Sept 19, 2023	62.47	62.82	60.02	60.98	60.98	817,200
Sept 18, 2023	61.95	63.60	61.94	63.13	63.13	1,604,200
Sept 15, 2023	63.72	64.60	61.59	62.08	62.08	1,600,500
Sept 14, 2023	61.71	62.51	60.81	62.07	62.07	927,800
Sept 13, 2023	61.92	62.23	61.20	61.24	61.24	689,300
Sept 12, 2023	62.93	63.33	61.82	62.37	62.37	663,400
Sept 11, 2023	65.38	65.45	62.25	63.26	63.26	1,225,800
Sept 08, 2023	66.56	66.71	65.02	65.20	65.20	701,500
Sept 07, 2023	66.96	66.96	66.06	66.50	66.50	552,600
Sept 06, 2023	67.21	67.87	65.82	67.28	67.28	757,600
Sept 05, 2023	69.31	69.56	66.61	66.98	66.98	1,079,600
Sept 01, 2023	70.28	70.86	69.67	70.07	70.07	497,000
Aug 31, 2023	70.89	71.23	69.74	70.00	70.00	708,200
Aug 30, 2023	69.19	70.39	68.76	70.38	70.38	545,000
Aug 29, 2023	68.83	70.38	68.83	69.86	69.86	674,600
Aug 28, 2023	69.92	70.82	69.02	69.18	69.18	623,600
Aug 25, 2023	69.80	70.76	69.30	69.92	69.92	332,200
Aug 24, 2023	69.68	70.25	69.07	69.97	69.97	471,200
Aug 23, 2023	70.68	71.67	70.19	70.31	70.31	482,000
Aug 22, 2023	69.00	70.67	68.46	70.66	70.66	430,100
Aug 21, 2023	69.39	70.34	68.48	68.59	68.59	653,000
Aug 18, 2023	68.29	70.34	67.89	69.36	69.36	804,600
Aug 17, 2023	73.67	73.67	69.10	69.28	69.28	1,201,600
Aug 16, 2023	75.76	76.10	73.13	73.61	73.61	857,600
Aug 15, 2023	76.55	77.79	76.01	76.14	76.14	503,900
Aug 14, 2023	75.95	77.13	75.67	76.83	76.83	470,200
Aug 11, 2023	75.29	76.63	75.04	76.18	76.18	437,800
Aug 10, 2023	75.64	77.34	74.85	75.80	75.80	808,700
Aug 09, 2023	78.28	78.81	75.45	75.60	75.60	586,000
Aug 08, 2023	79.35	80.44	77.82	79.00	79.00	522,100
Aug 07, 2023	79.35	80.14	78.47	79.79	79.79	756,600
Aug 04, 2023	77.16	80.49	75.94	78.91	78.91	1,732,300
Aug 03, 2023	71.30	74.96	70.14	74.67	74.67	2,336,900
Aug 02, 2023	75.97	76.91	74.85	75.03	75.03	732,000
Aug 01, 2023	77.03	77.50	76.26	77.16	77.16	680,400
Jul 31, 2023	75.99	77.70	75.86	77.66	77.66	617,600
Jul 28, 2023	77.65	77.65	75.76	75.98	75.98	516,400
Jul 27, 2023	77.61	78.36	75.74	76.47	76.47	763,000
Jul 26, 2023	76.60	78.12	76.42	78.09	78.09	526,500
Jul 25, 2023	76.82	77.54	76.45	76.60	76.60	531,400
Jul 24, 2023	78.00	78.13	76.41	77.22	77.22	463,500
Jul 21, 2023	79.16	79.16	77.68	77.92	77.92	375,700
Jul 20, 2023	78.78	79.23	77.80	78.34	78.34	734,200
Jul 19, 2023	80.30	80.58	78.42	79.12	79.12	679,800
Jul 18, 2023	79.50	80.49	78.94	79.91	79.91	562,400
Jul 17, 2023	78.45	79.49	78.00	78.73	78.73	459,500
Jul 14, 2023	78.23	79.60	77.68	78.75	78.75	562,800
Jul 13, 2023	79.24	80.39	78.14	78.17	78.17	507,800
Jul 12, 2023	79.00	79.17	76.95	78.89	78.89	685,300
Jul 11, 2023	77.01	78.72	77.01	78.22	78.22	890,100
Jul 10, 2023	76.09	77.28	75.56	76.85	76.85	521,300
Jul 07, 2023	77.30	78.00	76.24	76.26	76.26	676,000
Jul 06, 2023	76.66	77.06	76.06	76.99	76.99	540,700
Jul 05, 2023	77.94	77.94	76.08	77.27	77.27	854,400
Jul 03, 2023	77.92	78.78	77.65	78.10	78.10	341,200
Jun 30, 2023	77.96	79.33	77.19	77.72	77.72	773,000
Jun 29, 2023	77.11	78.71	76.89	77.65	77.65	755,600
Jun 28, 2023	74.72	76.96	74.63	76.87	76.87	534,900
Jun 27, 2023	73.72	75.47	73.58	74.90	74.90	502,300
Jun 26, 2023	73.53	74.82	71.96	73.02	73.02	714,400
Jun 23, 2023	74.25	75.64	73.83	73.95	73.95	771,900
Jun 22, 2023	74.95	76.14	73.74	75.06	75.06	955,800
Jun 21, 2023	73.77	76.03	73.48	75.19	75.19	1,090,900
Jun 20, 2023	71.18	74.84	71.11	73.99	73.99	1,639,300
Jun 16, 2023	72.50	72.78	70.71	71.13	71.13	726,700
Jun 15, 2023	72.53	73.11	71.42	72.13	72.13	761,000
Jun 14, 2023	71.04	73.28	70.40	72.74	72.74	1,256,500
Jun 13, 2023	68.79	70.29	68.42	70.14	70.14	543,000
Jun 12, 2023	68.97	69.18	68.03	68.75	68.75	745,700
Jun 09, 2023	69.17	69.33	68.12	68.76	68.76	400,700
Jun 08, 2023	69.44	70.43	68.92	69.05	69.05	469,900
Jun 07, 2023	70.28	71.21	69.42	70.17	70.17	942,600
Jun 06, 2023	68.75	70.35	68.11	70.00	70.00	671,700
Jun 05, 2023	67.77	69.47	67.77	68.75	68.75	595,500
Jun 02, 2023	68.10	68.65	67.24	68.59	68.59	788,200
Jun 01, 2023	66.17	67.67	65.27	67.54	67.54	765,700
May 31, 2023	66.32	66.75	64.28	66.17	66.17	799,800
May 30, 2023	65.81	66.58	64.95	65.13	65.13	565,700
May 26, 2023	65.84	66.92	65.33	65.40	65.40	447,700
May 25, 2023	66.13	66.13	64.66	65.90	65.90	548,700
May 24, 2023	65.00	66.32	64.44	65.84	65.84	770,700
May 23, 2023	66.28	66.81	65.23	65.25	65.25	889,100
May 22, 2023	67.00	67.49	66.20	66.67	66.67	1,127,500
May 19, 2023	67.64	69.19	65.89	66.69	66.69	823,800
May 18, 2023	67.00	67.80	66.22	66.72	66.72	636,800
May 17, 2023	67.76	68.13	66.45	67.40	67.40	690,300
May 16, 2023	70.08	70.97	67.21	67.24	67.24	1,160,600
May 15, 2023	68.50	71.93	68.09	70.30	70.30	2,889,600
May 12, 2023	66.48	66.52	64.68	65.21	65.21	704,600
May 11, 2023	66.62	66.90	65.66	66.49	66.49	583,000
May 10, 2023	66.73	67.50	65.39	66.38	66.38	1,084,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,166.64-374.63(-1.92%)

S&P 5004,265.85-22.20(-0.52%)

DOW33,309.32-198.18(-0.59%)

CAD/USD0.7316-0.0050(-0.68%)

CRUDE OIL88.64-2.15(-2.37%)

Bitcoin CAD38,081.48+1,053.64(+2.85%)

STOCKS TRADE MIXED AS U.S. LAWMAKERS AVERT SHUTDOWN

Shake Shack Inc. (SHAK)

S&P/TSX
19,166.64
-374.63(-1.92%)

S&P 500
4,265.85
-22.20(-0.52%)

DOW
33,309.32
-198.18(-0.59%)

CAD/USD
0.7316
-0.0050(-0.68%)

CRUDE OIL
88.64
-2.15(-2.37%)

Bitcoin CAD
38,081.48
+1,053.64(+2.85%)