Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.27+1.29 (+3.07%)
At close: 04:00PM EDT
43.30 +0.03 (+0.07%)
Pre-market: 07:00AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 202242.3643.7240.6543.2743.271,379,000
20 May 202243.7143.9640.3441.9841.98864,600
19 May 202241.7544.0241.4243.1743.17952,100
18 May 202244.5244.5841.2842.1142.111,725,200
17 May 202245.6747.0144.4345.5545.551,016,100
16 May 202247.5647.6644.1244.5044.501,049,300
13 May 202245.1347.2945.1346.3346.331,035,200
12 May 202242.7546.5941.5543.8843.881,784,000
11 May 202247.7247.7243.2643.4343.431,511,600
10 May 202249.4550.2646.2947.9947.991,021,400
09 May 202253.3053.5348.5148.7248.721,323,600
06 May 202255.0656.9552.7354.7054.701,369,200
05 May 202258.7058.8455.1956.0556.05926,500
04 May 202258.0259.8955.3759.8859.881,045,200
03 May 202259.6660.4857.9458.6058.60672,300
02 May 202258.6759.8057.5859.7659.761,159,300
29 Apr 202260.1061.4257.6457.8357.83506,300
28 Apr 202260.0761.4657.7760.1660.161,247,700
27 Apr 202259.9061.6259.2659.2759.27661,500
26 Apr 202262.5363.1259.5359.8959.89829,200
25 Apr 202260.9563.3860.9063.2263.22825,300
22 Apr 202262.9563.4660.5361.5061.50714,400
21 Apr 202267.0367.7062.9363.1963.19740,700
20 Apr 202266.7967.2465.4265.5165.51715,000
19 Apr 202262.3867.5562.0666.1766.171,168,200
18 Apr 202261.7163.0661.1762.0462.04690,000
14 Apr 202263.6563.9061.8362.0362.03636,700
13 Apr 202260.6363.9260.4563.6563.65593,100
12 Apr 202262.2963.3960.6760.8960.89628,600
11 Apr 202260.5562.3660.2061.0561.05719,900
08 Apr 202261.9662.7160.4861.3561.35876,500
07 Apr 202264.2564.7861.0162.3062.30996,900
06 Apr 202267.6967.6963.0564.8164.811,740,900
05 Apr 202270.2370.5268.2969.0069.00850,400
04 Apr 202269.3370.8268.5470.3970.39614,300
01 Apr 202268.5169.8568.5169.3369.33614,000
31 Mar 202267.1768.8667.0467.9067.90686,400
30 Mar 202269.5670.0667.0667.5467.54455,700
29 Mar 202268.1271.0068.1270.0670.06738,100
28 Mar 202269.2869.5365.5567.0967.09829,700
25 Mar 202271.2171.8668.7869.3969.39381,800
24 Mar 202269.2271.3668.5171.2971.29660,000
23 Mar 202267.3069.3567.0568.6468.641,045,300
22 Mar 202266.2568.7966.2568.2068.20765,500
21 Mar 202268.3468.4364.7565.9565.95720,500
18 Mar 202266.9169.3166.3168.5068.50913,700
17 Mar 202267.0768.4465.8867.1867.18833,500
16 Mar 202264.0067.5764.0067.4967.49830,800
15 Mar 202261.0964.2360.5862.6962.691,195,000
14 Mar 202263.2864.0460.3761.2861.28915,800
11 Mar 202267.2467.5463.1463.7063.70904,700
10 Mar 202264.6267.3163.7066.7166.71650,900
09 Mar 202263.5067.0463.5065.9865.98700,400
08 Mar 202261.4665.0059.4162.5762.571,189,900
07 Mar 202268.0468.1261.7861.8861.881,347,000
04 Mar 202271.2772.0066.7168.2568.25923,100
03 Mar 202274.4274.5670.9871.6271.62532,500
02 Mar 202275.5675.5671.9473.4673.46527,700
01 Mar 202274.6575.7673.2675.1175.11857,400
28 Feb 202271.6075.1271.0574.7274.721,015,600
25 Feb 202269.8572.0069.0571.9771.97590,300
24 Feb 202261.8470.4361.6970.0370.03959,400
23 Feb 202266.5068.2064.9565.2565.25793,100
22 Feb 202271.1272.5565.9366.2666.261,600,400
18 Feb 202264.6073.6964.6072.0772.074,053,100
17 Feb 202277.0378.9974.7175.1875.181,586,100
16 Feb 202276.7979.2575.6478.7678.76903,900
15 Feb 202276.5978.7576.5978.1078.10650,300
14 Feb 202274.1877.4373.6475.6975.691,098,400
11 Feb 202273.1875.9372.0273.5773.57942,200
10 Feb 202273.8476.2772.1873.0973.09760,900
09 Feb 202272.7974.3372.3774.2674.26610,500
08 Feb 202268.7273.0668.2071.9871.981,012,000
07 Feb 202267.8969.5767.5168.7268.72636,000
04 Feb 202263.9267.9263.4367.5067.50670,800
03 Feb 202262.5566.7362.2663.8663.86590,300
02 Feb 202267.1967.9664.7365.2565.25464,100
01 Feb 202266.7068.1965.3566.7066.70739,100
31 Jan 202262.6866.1462.0366.0766.07741,700
28 Jan 202260.3462.8458.1962.7762.77740,300
27 Jan 202262.7964.0059.8760.1460.14871,800
26 Jan 202265.7966.0061.8862.9062.90985,900
25 Jan 202263.8166.0062.9364.6364.63755,800
24 Jan 202261.6665.5358.5065.3165.311,840,000
21 Jan 202263.8966.2363.5063.6863.68940,900
20 Jan 202266.5268.3764.3564.4564.45683,900
19 Jan 202267.5467.5865.1665.3765.37750,000
18 Jan 202267.7969.5566.4466.7266.72876,500
14 Jan 202271.2371.7267.9269.2969.291,104,900
13 Jan 202274.2275.9471.4671.6271.62914,000
12 Jan 202278.4278.4273.8974.0874.081,284,600
11 Jan 202274.3479.6273.0177.2777.273,994,500
10 Jan 202269.0969.2865.2568.2668.26986,500
07 Jan 202269.8973.0269.4169.5669.56777,500
06 Jan 202270.2772.7568.2270.5470.54795,100
05 Jan 202273.2774.0969.7570.2670.26665,300
04 Jan 202274.0275.4072.0073.3173.31602,900
03 Jan 202273.6076.2072.9574.5774.57850,200
31 Dec 202173.3374.1171.7172.1672.16369,600
30 Dec 202170.0474.4070.0473.0773.07743,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...