Australia markets close in 59 minutes

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.07-0.14 (-0.14%)
At close: 04:00PM EDT
97.01 -0.06 (-0.06%)
After hours: 06:55PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202497.7299.9996.5897.0797.07586,300
12 Apr 202499.2199.4096.7897.2197.21481,000
11 Apr 202499.1499.5098.1399.4499.44475,600
10 Apr 202495.8899.2894.6798.6898.68873,400
09 Apr 2024102.16102.3298.3098.5198.51796,300
08 Apr 2024102.00103.17101.64102.49102.49472,600
05 Apr 2024100.28101.98100.14101.24101.24601,900
04 Apr 2024103.07104.19100.00100.33100.33614,200
03 Apr 2024103.08104.89102.19102.40102.40544,300
02 Apr 2024104.25104.39102.75103.40103.401,150,300
01 Apr 2024105.00107.35104.61106.45106.45776,600
28 Mar 2024104.74108.02103.86104.03104.03847,100
27 Mar 2024103.21104.84102.01104.28104.28914,500
26 Mar 2024103.71105.50102.29102.38102.38982,600
25 Mar 2024108.35108.52102.24102.82102.821,352,700
22 Mar 2024109.00110.90107.82109.27109.27917,800
21 Mar 2024104.33110.62103.97108.60108.601,595,100
20 Mar 2024105.36109.25105.36109.22109.22981,600
19 Mar 2024104.47105.37102.53105.36105.36628,200
18 Mar 2024104.08106.76103.77104.79104.79826,900
15 Mar 2024103.09103.96101.34103.69103.69827,500
14 Mar 2024102.61105.30102.16103.70103.70809,100
13 Mar 2024102.42104.45102.12102.86102.86654,800
12 Mar 2024100.32103.17100.08102.42102.42810,500
11 Mar 2024103.46103.5499.16100.07100.071,025,500
08 Mar 2024105.11106.54103.05103.63103.63790,800
07 Mar 2024106.73107.20102.63104.44104.441,579,200
06 Mar 2024101.06101.8299.15100.96100.96575,700
05 Mar 2024103.23103.9699.70100.19100.191,075,600
04 Mar 2024107.88108.39104.05104.26104.26934,300
01 Mar 2024106.34107.29105.15107.25107.25874,500
29 Feb 2024104.50107.41103.50106.32106.321,311,600
28 Feb 2024101.66103.57101.01103.30103.30716,900
27 Feb 2024101.13102.52100.07102.14102.14758,000
26 Feb 202498.57102.8298.14101.13101.131,070,300
23 Feb 202497.29100.7197.0598.0498.04941,800
22 Feb 202496.2598.0094.9897.0397.031,159,100
21 Feb 202496.6897.5494.5895.8295.821,050,600
20 Feb 202497.5099.1397.0097.5797.571,151,200
16 Feb 202498.8799.8595.6498.2998.291,824,500
15 Feb 202494.7698.9091.0098.4098.406,101,200
14 Feb 202478.3379.0476.3078.0778.071,378,300
13 Feb 202477.0978.7575.4677.6277.621,292,900
12 Feb 202479.6981.8979.6180.3080.30973,400
09 Feb 202478.6080.9178.1679.5979.59836,700
08 Feb 202476.7379.2176.6979.1379.13594,500
07 Feb 202475.2077.6074.7176.1276.12626,200
06 Feb 202475.5375.9574.2574.4374.43797,200
05 Feb 202476.2576.3973.7575.7775.77671,800
02 Feb 202477.9878.2276.6177.5077.50590,300
01 Feb 202476.1178.9476.1178.7578.75847,000
31 Jan 202476.1278.3575.4575.5675.56957,000
30 Jan 202478.4378.8275.0675.7775.771,201,200
29 Jan 202473.7878.9573.7578.7078.701,252,100
26 Jan 202473.3074.2572.8973.6873.68813,800
25 Jan 202472.0073.4171.3973.3073.301,002,300
24 Jan 202472.0072.3270.6870.9770.97685,600
23 Jan 202469.5671.2969.0071.1671.16920,000
22 Jan 202468.4770.0568.1168.6868.68696,900
19 Jan 202468.4368.5066.7067.4767.47706,100
18 Jan 202466.7768.5766.0668.3268.321,187,500
17 Jan 202464.8066.1564.1666.0966.09950,500
16 Jan 202466.0066.2365.2165.2365.231,065,600
12 Jan 202467.7467.7965.9065.9065.90718,900
11 Jan 202468.1968.2767.0067.4367.431,077,300
10 Jan 202469.9670.1867.8568.5468.54759,800
09 Jan 202470.2970.8969.7569.9269.92671,300
08 Jan 202469.8971.4469.7371.2871.28632,900
05 Jan 202469.6271.5069.5670.0270.02704,300
04 Jan 202468.8970.7268.2569.9769.97942,500
03 Jan 202472.6372.6367.5968.4668.461,504,900
02 Jan 202473.1573.6571.7573.3173.31736,100
29 Dec 202375.1275.5873.8974.1274.12463,200
28 Dec 202375.6676.0575.1475.4975.49345,400
27 Dec 202376.5076.7475.4675.9475.94497,900
26 Dec 202374.3776.4674.0076.4476.44497,500
22 Dec 202374.0674.7373.3174.2874.28420,000
21 Dec 202373.9374.2071.9273.7473.74886,400
20 Dec 202371.9174.7571.8072.6172.61914,300
19 Dec 202372.2873.2972.0672.6872.681,063,500
18 Dec 202372.3273.4971.3071.6871.68841,700
15 Dec 202373.1173.1571.6672.3372.331,284,100
14 Dec 202370.6473.4570.3573.3373.331,224,000
13 Dec 202367.5669.5066.2169.1869.18924,600
12 Dec 202367.2268.3366.7067.4267.421,224,400
11 Dec 202362.9967.4062.8766.8366.832,608,400
08 Dec 202361.2462.0860.8460.9860.98621,300
07 Dec 202362.7763.1561.1961.7261.72556,100
06 Dec 202364.5564.5562.3962.7762.77854,000
05 Dec 202361.7261.8660.8661.5361.53577,300
04 Dec 202361.6563.2061.5462.0662.06539,700
01 Dec 202360.2661.8859.9461.6661.66576,700
30 Nov 202360.5560.9460.0260.5660.56510,200
29 Nov 202362.5162.6559.9260.3760.37544,700
28 Nov 202362.1062.3161.1361.9961.99737,700
27 Nov 202362.1363.0961.8162.4262.42603,300
24 Nov 202361.8162.9361.8162.5262.52223,500
22 Nov 202361.8563.1861.8562.3162.31530,400
21 Nov 202361.4062.1060.8961.1961.19436,500
20 Nov 202360.8463.0660.5061.9061.90630,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...