Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.74-1.06 (-1.04%)
As of 02:38PM EDT. Market open.
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 2024102.50103.37100.55100.74100.74295,350
12 Sept 202499.96102.1198.76101.80101.80703,300
11 Sept 202495.8799.5695.5299.3099.30598,500
10 Sept 202495.5497.3394.2897.0497.04901,700
09 Sept 202493.96100.1993.9695.5895.581,196,200
06 Sept 202496.4597.1492.6693.3593.35746,500
05 Sept 202499.0699.9895.7696.1396.13751,900
04 Sept 202496.98100.0095.6399.2599.25832,400
03 Sept 202498.5099.5896.6797.7697.76971,900
30 Aug 2024102.45102.5098.7099.4199.41959,300
29 Aug 2024104.68105.93101.32101.42101.42771,800
28 Aug 2024104.43106.37103.80104.66104.66837,800
27 Aug 2024106.88107.68105.09107.42107.42632,500
26 Aug 2024109.00109.92107.34107.67107.67598,500
23 Aug 2024107.64111.17107.16108.97108.97756,300
22 Aug 2024106.58108.88106.58106.85106.85768,000
21 Aug 2024102.31106.77102.26106.61106.61794,200
20 Aug 2024104.69105.96101.19101.28101.28910,900
19 Aug 2024104.50107.51102.50104.69104.691,098,100
16 Aug 2024108.76110.75107.22107.37107.37831,300
15 Aug 2024106.01110.76106.01109.49109.491,389,800
14 Aug 2024104.58104.63102.81104.41104.41720,000
13 Aug 2024102.92104.26101.66103.74103.74945,300
12 Aug 2024102.23102.70101.29102.63102.63776,900
09 Aug 2024101.58103.50101.15102.39102.39773,600
08 Aug 202497.58103.1697.43101.32101.32959,900
07 Aug 2024100.00101.4596.9597.2197.21679,400
06 Aug 202496.31101.5694.9499.3199.311,094,400
05 Aug 202490.9297.7289.1794.4094.401,410,100
02 Aug 202498.70100.0693.3196.4396.432,512,700
01 Aug 2024103.27105.6899.50102.41102.414,250,300
31 July 202487.2789.7485.8987.6287.622,002,400
30 July 202483.7987.3883.6286.8586.851,563,700
29 July 202480.6884.7279.7083.5983.591,697,500
26 July 202480.6280.6278.5780.1180.11826,600
25 July 202478.6980.1577.5078.8478.841,263,300
24 July 202482.6483.2278.6879.1579.151,616,300
23 July 202482.0884.9181.6783.6783.67864,700
22 July 202484.2784.4180.7681.4881.481,249,700
19 July 202483.9484.7083.1284.4684.46534,900
18 July 202484.6985.6982.4083.6983.691,080,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...