Australia markets open in 2 hours 4 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202360.5560.9460.0360.6760.67339,958
29 Nov 202362.5162.6559.9260.3760.37544,700
28 Nov 202362.1062.3161.1361.9961.99737,700
27 Nov 202362.1363.0961.8162.4262.42603,300
24 Nov 202361.8162.9361.8162.5262.52223,500
22 Nov 202361.8563.1861.8562.3162.31530,400
21 Nov 202361.4062.1060.8961.1961.19436,500
20 Nov 202360.8463.0660.5061.9061.90630,600
17 Nov 202360.9861.7760.4860.9060.90452,500
16 Nov 202360.0360.5559.5160.4960.49450,200
15 Nov 202360.5861.7460.0160.4760.47855,400
14 Nov 202357.1960.9657.0960.7560.751,093,000
13 Nov 202354.9755.8454.5655.5255.52542,800
10 Nov 202354.7655.4354.0655.0355.03591,400
09 Nov 202356.4756.4954.5354.8454.841,042,700
08 Nov 202357.9857.9856.1356.2656.26571,200
07 Nov 202357.3458.3856.6557.8257.82761,900
06 Nov 202359.4059.4057.0757.1357.13845,400
03 Nov 202356.6360.2856.2459.5159.511,265,200
02 Nov 202361.6161.6154.7356.4756.472,041,500
01 Nov 202356.1957.5655.6257.2757.271,508,000
31 Oct 202355.6856.8755.0556.0456.04724,600
30 Oct 202355.6256.3454.7655.7755.77922,500
27 Oct 202355.4056.0654.7254.9954.99658,000
26 Oct 202355.9756.2554.9955.1055.10597,600
25 Oct 202356.7457.1455.7656.0856.08847,700
24 Oct 202356.0657.5056.0656.9256.92664,300
23 Oct 202354.2656.7453.6355.5955.59903,400
20 Oct 202355.6355.6354.6754.9154.91769,200
19 Oct 202355.2757.0755.1955.6955.69716,200
18 Oct 202355.4255.9155.0155.3055.30547,000
17 Oct 202353.5456.6553.4756.1156.11784,600
16 Oct 202353.9554.8253.1253.8353.83724,400
13 Oct 202354.1854.5152.7953.5253.52793,500
12 Oct 202357.6857.7854.1854.5854.58806,700
11 Oct 202356.8758.0556.8257.6757.67737,600
10 Oct 202355.7757.8955.7756.9056.90601,100
09 Oct 202355.0755.9753.8955.8755.87630,400
06 Oct 202355.9957.2155.7056.2356.23913,100
05 Oct 202357.2857.8955.9156.3056.30749,200
04 Oct 202356.8058.4256.4657.9657.96754,000
03 Oct 202358.0058.6155.7156.4956.491,025,200
02 Oct 202357.9459.3157.7658.7758.77814,300
29 Sept 202360.0060.3857.9658.0758.07597,200
28 Sept 202356.9559.0456.6658.5058.50782,300
27 Sept 202357.6958.1956.2257.0457.04469,900
26 Sept 202357.6258.0756.9557.3357.33527,700
25 Sept 202357.3958.4057.1857.9557.95616,600
22 Sept 202358.7159.4557.7957.8657.86618,900
21 Sept 202359.5060.2158.0858.1458.14915,500
20 Sept 202361.0461.9460.4460.4960.49616,600
19 Sept 202362.4762.8260.0260.9860.98817,200
18 Sept 202361.9563.6061.9463.1363.131,604,200
15 Sept 202363.7264.6061.5962.0862.081,600,500
14 Sept 202361.7162.5160.8162.0762.07927,800
13 Sept 202361.9262.2361.2061.2461.24689,300
12 Sept 202362.9363.3361.8262.3762.37663,400
11 Sept 202365.3865.4562.2563.2663.261,225,800
08 Sept 202366.5666.7165.0265.2065.20701,500
07 Sept 202366.9666.9666.0666.5066.50552,600
06 Sept 202367.2167.8765.8267.2867.28757,600
05 Sept 202369.3169.5666.6166.9866.981,079,600
01 Sept 202370.2870.8669.6770.0770.07497,000
31 Aug 202370.8971.2369.7470.0070.00708,200
30 Aug 202369.1970.3968.7670.3870.38545,000
29 Aug 202368.8370.3868.8369.8669.86674,600
28 Aug 202369.9270.8269.0269.1869.18623,600
25 Aug 202369.8070.7669.3069.9269.92332,200
24 Aug 202369.6870.2569.0769.9769.97471,200
23 Aug 202370.6871.6770.1970.3170.31482,000
22 Aug 202369.0070.6768.4670.6670.66430,100
21 Aug 202369.3970.3468.4868.5968.59653,000
18 Aug 202368.2970.3467.8969.3669.36804,600
17 Aug 202373.6773.6769.1069.2869.281,201,600
16 Aug 202375.7676.1073.1373.6173.61857,600
15 Aug 202376.5577.7976.0176.1476.14503,900
14 Aug 202375.9577.1375.6776.8376.83470,200
11 Aug 202375.2976.6375.0476.1876.18437,800
10 Aug 202375.6477.3474.8575.8075.80808,700
09 Aug 202378.2878.8175.4575.6075.60586,000
08 Aug 202379.3580.4477.8279.0079.00522,100
07 Aug 202379.3580.1478.4779.7979.79756,600
04 Aug 202377.1680.4975.9478.9178.911,732,300
03 Aug 202371.3074.9670.1474.6774.672,336,900
02 Aug 202375.9776.9174.8575.0375.03732,000
01 Aug 202377.0377.5076.2677.1677.16680,400
31 July 202375.9977.7075.8677.6677.66617,600
28 July 202377.6577.6575.7675.9875.98516,400
27 July 202377.6178.3675.7476.4776.47763,000
26 July 202376.6078.1276.4278.0978.09526,500
25 July 202376.8277.5476.4576.6076.60531,400
24 July 202378.0078.1376.4177.2277.22463,500
21 July 202379.1679.1677.6877.9277.92375,700
20 July 202378.7879.2377.8078.3478.34734,200
19 July 202380.3080.5878.4279.1279.12679,800
18 July 202379.5080.4978.9479.9179.91562,400
17 July 202378.4579.4978.0078.7378.73459,500
14 July 202378.2379.6077.6878.7578.75562,800
13 July 202379.2480.3978.1478.1778.17507,800
12 July 202379.0079.1776.9578.8978.89685,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...