Australia markets close in 15 minutes

Shake Shack Inc. (SHAK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.31-1.66 (-1.89%)
At close: 04:02PM EDT
86.82 +0.51 (+0.59%)
After hours: 07:14PM EDT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 202487.5091.0885.8186.3186.31955,000
16 July 202486.4488.2284.6787.9787.971,113,000
15 July 202485.4387.4585.2586.1886.18958,500
12 July 202485.2986.2283.2184.7384.73824,000
11 July 202486.5487.0784.4184.4584.45968,100
10 July 202484.8285.2082.5884.9084.90677,000
09 July 202486.4786.9984.3884.7384.731,085,900
08 July 202487.3488.0086.3886.7086.70676,100
05 July 202485.4687.1085.3986.3586.35588,800
03 July 202485.7086.7484.7785.9085.90391,400
02 July 202486.1587.0585.3385.3885.38925,600
01 July 202491.0892.5085.7886.5786.571,300,300
28 June 202488.3390.5087.4290.0090.001,809,900
27 June 202488.5889.1087.1688.0488.04438,200
26 June 202487.2489.4086.8989.2289.22749,400
25 June 202488.3488.8187.0687.6087.60598,500
24 June 202488.5989.1787.2188.2688.26722,400
21 June 202489.7489.9287.4589.0189.011,060,800
20 June 202490.9092.2789.4089.8289.82691,300
18 June 202492.7193.3289.6590.8690.86724,900
17 June 202489.5093.7188.4393.5493.54956,900
14 June 202491.7192.0388.6489.0089.00792,300
13 June 202493.8194.4891.8992.9992.99810,900
12 June 202492.6894.7792.0592.7492.74622,700
11 June 202491.2291.6390.2490.8790.87682,300
10 June 202491.3693.0691.1591.9391.93711,800
07 June 202493.0793.4491.6892.1892.18400,800
06 June 202496.3096.6793.3293.4093.40673,400
05 June 202492.3496.6491.1296.5996.59949,900
04 June 202492.4692.5890.3991.6891.68703,300
03 June 202494.9095.1889.5992.5792.571,358,300
31 May 202494.9295.0891.3394.8994.89764,000
30 May 202495.6396.0793.1294.3094.30849,600
29 May 202495.0096.0893.2595.0395.03615,300
28 May 202497.6097.9495.1695.8795.87857,100
24 May 202497.0298.5995.8497.5197.51525,300
23 May 202497.5997.5995.0296.1496.14708,400
22 May 202499.2099.2096.5797.2197.21686,300
21 May 202499.21100.4697.8999.3799.37601,700
20 May 202499.16100.7598.5199.5999.59476,400
17 May 2024101.45101.6199.1199.1699.16483,100
16 May 2024102.29103.56101.29101.46101.46535,800
15 May 2024104.17105.50102.44102.83102.83520,600
14 May 2024102.63105.00102.63102.77102.77853,400
13 May 2024104.36104.36100.75102.08102.08658,100
10 May 2024104.20106.59102.02103.28103.28866,500
09 May 2024102.64105.50101.31105.07105.07753,100
08 May 2024103.00104.47101.59102.76102.76902,300
07 May 2024105.80108.00104.46105.15105.15913,900
06 May 2024107.28111.29104.69105.62105.621,156,300
03 May 2024106.96109.48106.96107.47107.47998,200
02 May 2024105.50108.73101.46104.94104.941,886,500
01 May 2024105.03106.14102.47103.33103.331,047,200
30 Apr 2024104.51106.38103.88105.85105.85677,800
29 Apr 2024105.23106.39103.45105.80105.80844,600
26 Apr 2024102.91105.81101.87104.88104.881,191,800
25 Apr 202498.11101.8097.08101.38101.38717,900
24 Apr 2024100.01101.1999.1799.5499.54524,600
23 Apr 202496.00100.5095.9799.9999.99684,900
22 Apr 202494.6495.5692.9395.4095.40607,700
19 Apr 202494.2896.9493.7794.4094.40685,200
18 Apr 202495.7997.3795.0595.2395.23454,700
17 Apr 202497.5697.5793.4694.9194.91741,400
16 Apr 202496.1697.0394.5596.5396.53578,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...