Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

60.67

+0.30

(+0.49%)

As of 03:56PM EST. Market open.

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	60.55	60.94	60.03	60.67	60.67	339,958
29 Nov 2023	62.51	62.65	59.92	60.37	60.37	544,700
28 Nov 2023	62.10	62.31	61.13	61.99	61.99	737,700
27 Nov 2023	62.13	63.09	61.81	62.42	62.42	603,300
24 Nov 2023	61.81	62.93	61.81	62.52	62.52	223,500
22 Nov 2023	61.85	63.18	61.85	62.31	62.31	530,400
21 Nov 2023	61.40	62.10	60.89	61.19	61.19	436,500
20 Nov 2023	60.84	63.06	60.50	61.90	61.90	630,600
17 Nov 2023	60.98	61.77	60.48	60.90	60.90	452,500
16 Nov 2023	60.03	60.55	59.51	60.49	60.49	450,200
15 Nov 2023	60.58	61.74	60.01	60.47	60.47	855,400
14 Nov 2023	57.19	60.96	57.09	60.75	60.75	1,093,000
13 Nov 2023	54.97	55.84	54.56	55.52	55.52	542,800
10 Nov 2023	54.76	55.43	54.06	55.03	55.03	591,400
09 Nov 2023	56.47	56.49	54.53	54.84	54.84	1,042,700
08 Nov 2023	57.98	57.98	56.13	56.26	56.26	571,200
07 Nov 2023	57.34	58.38	56.65	57.82	57.82	761,900
06 Nov 2023	59.40	59.40	57.07	57.13	57.13	845,400
03 Nov 2023	56.63	60.28	56.24	59.51	59.51	1,265,200
02 Nov 2023	61.61	61.61	54.73	56.47	56.47	2,041,500
01 Nov 2023	56.19	57.56	55.62	57.27	57.27	1,508,000
31 Oct 2023	55.68	56.87	55.05	56.04	56.04	724,600
30 Oct 2023	55.62	56.34	54.76	55.77	55.77	922,500
27 Oct 2023	55.40	56.06	54.72	54.99	54.99	658,000
26 Oct 2023	55.97	56.25	54.99	55.10	55.10	597,600
25 Oct 2023	56.74	57.14	55.76	56.08	56.08	847,700
24 Oct 2023	56.06	57.50	56.06	56.92	56.92	664,300
23 Oct 2023	54.26	56.74	53.63	55.59	55.59	903,400
20 Oct 2023	55.63	55.63	54.67	54.91	54.91	769,200
19 Oct 2023	55.27	57.07	55.19	55.69	55.69	716,200
18 Oct 2023	55.42	55.91	55.01	55.30	55.30	547,000
17 Oct 2023	53.54	56.65	53.47	56.11	56.11	784,600
16 Oct 2023	53.95	54.82	53.12	53.83	53.83	724,400
13 Oct 2023	54.18	54.51	52.79	53.52	53.52	793,500
12 Oct 2023	57.68	57.78	54.18	54.58	54.58	806,700
11 Oct 2023	56.87	58.05	56.82	57.67	57.67	737,600
10 Oct 2023	55.77	57.89	55.77	56.90	56.90	601,100
09 Oct 2023	55.07	55.97	53.89	55.87	55.87	630,400
06 Oct 2023	55.99	57.21	55.70	56.23	56.23	913,100
05 Oct 2023	57.28	57.89	55.91	56.30	56.30	749,200
04 Oct 2023	56.80	58.42	56.46	57.96	57.96	754,000
03 Oct 2023	58.00	58.61	55.71	56.49	56.49	1,025,200
02 Oct 2023	57.94	59.31	57.76	58.77	58.77	814,300
29 Sept 2023	60.00	60.38	57.96	58.07	58.07	597,200
28 Sept 2023	56.95	59.04	56.66	58.50	58.50	782,300
27 Sept 2023	57.69	58.19	56.22	57.04	57.04	469,900
26 Sept 2023	57.62	58.07	56.95	57.33	57.33	527,700
25 Sept 2023	57.39	58.40	57.18	57.95	57.95	616,600
22 Sept 2023	58.71	59.45	57.79	57.86	57.86	618,900
21 Sept 2023	59.50	60.21	58.08	58.14	58.14	915,500
20 Sept 2023	61.04	61.94	60.44	60.49	60.49	616,600
19 Sept 2023	62.47	62.82	60.02	60.98	60.98	817,200
18 Sept 2023	61.95	63.60	61.94	63.13	63.13	1,604,200
15 Sept 2023	63.72	64.60	61.59	62.08	62.08	1,600,500
14 Sept 2023	61.71	62.51	60.81	62.07	62.07	927,800
13 Sept 2023	61.92	62.23	61.20	61.24	61.24	689,300
12 Sept 2023	62.93	63.33	61.82	62.37	62.37	663,400
11 Sept 2023	65.38	65.45	62.25	63.26	63.26	1,225,800
08 Sept 2023	66.56	66.71	65.02	65.20	65.20	701,500
07 Sept 2023	66.96	66.96	66.06	66.50	66.50	552,600
06 Sept 2023	67.21	67.87	65.82	67.28	67.28	757,600
05 Sept 2023	69.31	69.56	66.61	66.98	66.98	1,079,600
01 Sept 2023	70.28	70.86	69.67	70.07	70.07	497,000
31 Aug 2023	70.89	71.23	69.74	70.00	70.00	708,200
30 Aug 2023	69.19	70.39	68.76	70.38	70.38	545,000
29 Aug 2023	68.83	70.38	68.83	69.86	69.86	674,600
28 Aug 2023	69.92	70.82	69.02	69.18	69.18	623,600
25 Aug 2023	69.80	70.76	69.30	69.92	69.92	332,200
24 Aug 2023	69.68	70.25	69.07	69.97	69.97	471,200
23 Aug 2023	70.68	71.67	70.19	70.31	70.31	482,000
22 Aug 2023	69.00	70.67	68.46	70.66	70.66	430,100
21 Aug 2023	69.39	70.34	68.48	68.59	68.59	653,000
18 Aug 2023	68.29	70.34	67.89	69.36	69.36	804,600
17 Aug 2023	73.67	73.67	69.10	69.28	69.28	1,201,600
16 Aug 2023	75.76	76.10	73.13	73.61	73.61	857,600
15 Aug 2023	76.55	77.79	76.01	76.14	76.14	503,900
14 Aug 2023	75.95	77.13	75.67	76.83	76.83	470,200
11 Aug 2023	75.29	76.63	75.04	76.18	76.18	437,800
10 Aug 2023	75.64	77.34	74.85	75.80	75.80	808,700
09 Aug 2023	78.28	78.81	75.45	75.60	75.60	586,000
08 Aug 2023	79.35	80.44	77.82	79.00	79.00	522,100
07 Aug 2023	79.35	80.14	78.47	79.79	79.79	756,600
04 Aug 2023	77.16	80.49	75.94	78.91	78.91	1,732,300
03 Aug 2023	71.30	74.96	70.14	74.67	74.67	2,336,900
02 Aug 2023	75.97	76.91	74.85	75.03	75.03	732,000
01 Aug 2023	77.03	77.50	76.26	77.16	77.16	680,400
31 July 2023	75.99	77.70	75.86	77.66	77.66	617,600
28 July 2023	77.65	77.65	75.76	75.98	75.98	516,400
27 July 2023	77.61	78.36	75.74	76.47	76.47	763,000
26 July 2023	76.60	78.12	76.42	78.09	78.09	526,500
25 July 2023	76.82	77.54	76.45	76.60	76.60	531,400
24 July 2023	78.00	78.13	76.41	77.22	77.22	463,500
21 July 2023	79.16	79.16	77.68	77.92	77.92	375,700
20 July 2023	78.78	79.23	77.80	78.34	78.34	734,200
19 July 2023	80.30	80.58	78.42	79.12	79.12	679,800
18 July 2023	79.50	80.49	78.94	79.91	79.91	562,400
17 July 2023	78.45	79.49	78.00	78.73	78.73	459,500
14 July 2023	78.23	79.60	77.68	78.75	78.75	562,800
13 July 2023	79.24	80.39	78.14	78.17	78.17	507,800
12 July 2023	79.00	79.17	76.95	78.89	78.89	685,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...