Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.00+2.44 (+2.92%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202183.7186.9283.7086.0086.00689,500
23 Sept 202182.2784.2982.2583.5683.56950,400
22 Sept 202182.0184.0581.4081.5581.55666,500
21 Sept 202181.8082.7480.5581.8681.86417,800
20 Sept 202182.2583.1680.3082.0982.09759,700
17 Sept 202185.9886.8083.7283.9783.97997,500
16 Sept 202182.1586.0882.1585.4885.48784,100
15 Sept 202182.0582.5080.6582.0082.00607,600
14 Sept 202184.9084.9081.8182.3582.35679,200
13 Sept 202182.4384.7281.1384.5584.55615,300
10 Sept 202185.0085.7082.0682.1682.16771,300
09 Sept 202185.0086.4884.3184.4984.49495,800
08 Sept 202186.5187.0484.3184.7684.76489,200
07 Sept 202185.3586.7484.0386.1486.14571,900
03 Sept 202186.4986.4984.7985.3685.36384,800
02 Sept 202188.3189.4586.0786.5486.54386,000
01 Sept 202186.7588.3986.2087.8187.81445,500
31 Aug 202186.1086.9685.8186.7586.75432,800
30 Aug 202187.8188.0485.8386.1586.15388,000
27 Aug 202186.0389.2485.8888.0388.03569,100
26 Aug 202186.6988.0785.1485.6185.61351,200
25 Aug 202187.1088.4185.6786.8686.86616,200
24 Aug 202185.9787.6985.2387.2487.24444,200
23 Aug 202184.3585.9083.6385.1885.18490,100
20 Aug 202183.7184.7183.4884.1584.15393,400
19 Aug 202184.8485.6082.8783.5983.59550,600
18 Aug 202186.5087.3885.1585.4985.49570,900
17 Aug 202186.1587.2285.1686.8986.89534,300
16 Aug 202188.8089.0086.0387.0987.09476,200
13 Aug 202190.9691.4789.0189.4489.44413,400
12 Aug 202191.0192.4490.5191.4191.41386,000
11 Aug 202192.5792.5790.2691.7491.74479,700
10 Aug 202190.6293.3689.9891.7491.74823,900
09 Aug 202189.9490.7287.7289.9589.95799,300
06 Aug 202190.8991.5088.8890.3690.36973,600
05 Aug 202192.0094.1891.3292.7292.721,434,200
04 Aug 202192.3194.3591.8092.2292.22588,600
03 Aug 202199.5099.5092.5493.0993.091,333,400
02 Aug 2021101.29101.8998.6899.2899.28632,900
30 July 2021100.71103.5499.86100.54100.54501,300
29 July 2021102.56104.88101.70102.42102.42402,700
28 July 2021103.00104.68100.18101.49101.49508,800
27 July 2021104.00104.98100.28103.09103.09654,400
26 July 2021101.38104.64100.21104.26104.26535,000
23 July 2021100.80101.8998.50101.02101.02615,400
22 July 202196.72101.5896.01100.39100.39980,600
21 July 202195.7898.9395.2697.1697.16576,000
20 July 202191.7395.9290.1194.8294.82793,500
19 July 202190.0091.6687.1890.8690.86934,300
16 July 202194.0494.9292.2492.6992.69608,300
15 July 202197.9697.9991.2093.0493.041,885,500
14 July 2021103.44103.9497.1398.3298.32717,900
13 July 2021103.67104.16101.88102.05102.05437,600
12 July 2021104.85106.38103.70103.99103.99432,100
09 July 2021105.36106.63104.22106.06106.06312,400
08 July 2021100.36105.2399.11104.37104.37465,300
07 July 2021106.50107.27102.35104.06104.06482,100
06 July 2021104.19107.54102.13106.56106.56486,500
02 July 2021104.01105.56103.80104.19104.19320,700
01 July 2021108.00109.88103.27103.89103.89517,000
30 June 2021105.43107.57105.04107.02107.02392,800
29 June 2021105.62107.07104.49105.74105.74362,100
28 June 2021105.25107.13103.51105.37105.37557,300
25 June 2021106.52109.01104.89105.23105.23898,700
24 June 2021101.00111.49100.35108.06108.062,147,500
23 June 202198.3099.5096.7699.0499.04550,800
22 June 202194.6996.4193.7496.3596.35495,400
21 June 202195.0095.0892.5494.7094.70557,900
18 June 202195.5096.3693.7994.3994.39729,500
17 June 202199.57100.3694.4196.9996.99940,500
16 June 202198.67100.5297.9099.6899.68640,100
15 June 2021100.71101.9998.3899.1699.16578,800
14 June 2021100.61102.1999.50100.72100.72783,600
11 June 202198.50100.4198.22100.30100.30628,400
10 June 202199.0299.7795.8797.8897.88602,800
09 June 2021100.89102.0198.8899.1199.11981,700
08 June 202194.09100.9794.00100.65100.652,220,000
07 June 202189.1395.9288.9095.1195.111,306,200
04 June 202191.8891.8888.4089.2889.28853,100
03 June 202193.4693.9889.3890.5990.591,822,100
02 June 202191.4494.9489.9194.8194.81894,900
01 June 202194.1194.8189.8190.9290.921,565,400
28 May 202195.0096.1092.8993.9893.98983,500
27 May 202191.8596.0490.0295.6795.671,325,400
26 May 202188.0091.6386.3390.6690.661,151,400
25 May 202191.8893.7188.0788.3888.383,928,800
24 May 202183.9385.6982.7184.5984.59838,700
21 May 202183.8985.5083.6083.6883.68631,800
20 May 202184.3284.9582.2083.2883.281,013,100
19 May 202183.7684.6081.6783.8183.811,052,300
18 May 202184.5087.1682.2586.4486.441,217,400
17 May 202182.9083.8180.2283.6783.67891,100
14 May 202180.3684.4879.6683.2583.251,348,900
13 May 202182.0784.3878.0079.4879.481,372,800
12 May 202188.9289.1881.3382.0082.001,804,100
11 May 202187.0091.1486.2390.0390.031,078,200
10 May 202189.6091.0985.5789.7689.762,035,200
07 May 202193.9795.9888.8889.4889.483,646,400
06 May 2021106.81106.82100.83105.62105.621,647,000
05 May 2021106.45107.47102.65106.32106.32651,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...