News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

46.69

-1.15

(-2.40%)

At close: 04:00PM EDT

46.50

-0.19

(-0.41%)

After hours:

04:35PM EDT

Time period:

07 Oct 2021 - 07 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Oct 2022	47.24	47.40	45.65	46.69	46.69	703,323
06 Oct 2022	46.45	49.25	46.45	47.84	47.84	908,500
05 Oct 2022	45.73	46.86	44.63	46.46	46.46	826,800
04 Oct 2022	47.00	48.68	45.98	46.56	46.56	1,273,000
03 Oct 2022	45.57	46.28	44.51	45.63	45.63	750,100
30 Sept 2022	46.43	47.18	44.87	44.98	44.98	823,500
29 Sept 2022	47.59	47.71	45.90	46.62	46.62	601,900
28 Sept 2022	46.88	49.09	46.37	48.56	48.56	719,800
27 Sept 2022	46.33	47.21	45.14	46.43	46.43	600,100
26 Sept 2022	45.05	46.65	44.64	45.08	45.08	638,100
23 Sept 2022	43.92	44.98	43.85	44.82	44.82	782,600
22 Sept 2022	47.97	48.24	43.91	44.88	44.88	1,164,500
21 Sept 2022	49.48	50.44	48.38	48.48	48.48	750,400
20 Sept 2022	50.37	50.99	49.04	49.31	49.31	903,600
19 Sept 2022	48.99	50.83	48.59	50.61	50.61	1,209,500
16 Sept 2022	49.33	49.75	47.96	49.61	49.61	1,190,800
15 Sept 2022	49.13	51.50	48.83	50.39	50.39	944,300
14 Sept 2022	48.16	49.76	47.11	49.18	49.18	582,100
13 Sept 2022	48.77	48.77	47.50	48.07	48.07	911,000
12 Sept 2022	50.99	51.50	49.39	50.93	50.93	766,800
09 Sept 2022	49.05	50.99	49.01	50.74	50.74	604,700
08 Sept 2022	47.02	48.92	46.85	48.90	48.90	802,300
07 Sept 2022	45.31	48.35	45.11	47.82	47.82	817,400
06 Sept 2022	46.46	46.51	44.32	45.34	45.34	948,600
02 Sept 2022	47.75	47.75	45.88	46.46	46.46	483,100
01 Sept 2022	47.10	47.24	45.19	47.19	47.19	616,600
31 Aug 2022	48.61	48.89	47.65	47.66	47.66	695,600
30 Aug 2022	48.63	49.09	47.02	47.72	47.72	548,700
29 Aug 2022	46.84	48.09	46.76	47.65	47.65	681,500
26 Aug 2022	51.62	51.85	47.38	47.64	47.64	813,800
25 Aug 2022	51.65	52.54	51.16	52.13	52.13	580,400
24 Aug 2022	48.99	51.65	48.70	51.08	51.08	512,800
23 Aug 2022	49.78	50.45	48.96	49.10	49.10	682,600
22 Aug 2022	48.44	49.10	47.99	49.09	49.09	577,300
19 Aug 2022	51.24	51.51	49.33	49.62	49.62	628,400
18 Aug 2022	52.00	52.17	50.92	51.98	51.98	503,100
17 Aug 2022	52.98	53.10	51.85	52.00	52.00	557,000
16 Aug 2022	53.63	54.28	52.45	53.87	53.87	518,900
15 Aug 2022	52.78	54.45	52.33	54.05	54.05	644,500
12 Aug 2022	52.43	53.19	52.04	53.11	53.11	537,200
11 Aug 2022	51.55	53.37	51.39	51.93	51.93	617,100
10 Aug 2022	50.70	51.14	49.85	50.97	50.97	807,600
09 Aug 2022	51.55	51.56	48.46	49.09	49.09	930,200
08 Aug 2022	51.90	53.65	51.55	52.17	52.17	938,400
05 Aug 2022	50.00	51.62	49.17	51.56	51.56	942,200
04 Aug 2022	46.80	51.24	46.00	51.04	51.04	3,168,300
03 Aug 2022	51.29	54.88	51.29	54.43	54.43	1,236,700
02 Aug 2022	48.55	50.80	48.55	50.39	50.39	1,022,100
01 Aug 2022	50.68	51.71	49.48	49.49	49.49	1,212,200
29 July 2022	50.16	51.47	48.87	51.46	51.46	1,066,900
28 July 2022	47.60	51.14	47.60	50.80	50.80	1,447,300
27 July 2022	46.02	47.62	45.84	47.26	47.26	786,500
26 July 2022	46.91	46.91	44.91	45.00	45.00	754,600
25 July 2022	48.49	48.49	46.26	47.20	47.20	831,600
22 July 2022	49.06	49.70	47.23	48.13	48.13	834,400
21 July 2022	48.68	49.35	48.04	48.83	48.83	747,900
20 July 2022	46.73	49.37	46.51	49.03	49.03	1,117,200
19 July 2022	45.79	46.87	45.79	46.18	46.18	441,700
18 July 2022	46.46	47.47	45.19	45.39	45.39	802,200
15 July 2022	46.08	47.00	45.01	46.46	46.46	1,097,600
14 July 2022	42.95	45.48	42.22	45.31	45.31	2,017,700
13 July 2022	39.45	42.50	39.44	42.43	42.43	856,200
12 July 2022	39.50	41.01	39.50	40.65	40.65	708,900
11 July 2022	40.55	40.79	39.16	39.40	39.40	705,100
08 July 2022	41.06	41.88	40.10	40.87	40.87	879,400
07 July 2022	41.04	42.08	40.41	41.66	41.66	637,700
06 July 2022	42.22	42.36	40.83	40.92	40.92	471,200
05 July 2022	39.84	42.41	38.69	42.01	42.01	853,500
01 July 2022	39.50	41.17	39.25	40.79	40.79	643,400
30 June 2022	39.54	40.09	37.79	39.48	39.48	1,054,800
29 June 2022	40.21	40.24	38.98	40.21	40.21	641,300
28 June 2022	41.15	41.76	39.89	40.20	40.20	681,200
27 June 2022	42.50	42.71	40.87	41.01	41.01	520,600
24 June 2022	40.96	42.42	40.70	42.20	42.20	870,000
23 June 2022	39.39	40.80	38.71	40.73	40.73	649,700
22 June 2022	38.58	39.97	38.47	39.13	39.13	751,300
21 June 2022	40.70	41.10	39.25	39.28	39.28	712,800
17 June 2022	38.52	40.05	38.52	39.52	39.52	672,300
16 June 2022	39.01	39.10	37.72	38.07	38.07	664,900
15 June 2022	39.65	41.41	39.36	40.47	40.47	794,800
14 June 2022	39.99	40.87	38.47	38.87	38.87	676,700
13 June 2022	41.00	41.41	38.70	39.94	39.94	967,200
10 June 2022	42.84	44.21	42.31	42.93	42.93	788,100
09 June 2022	46.46	46.49	43.81	44.16	44.16	805,300
08 June 2022	47.20	48.35	46.87	47.17	47.17	364,900
07 June 2022	45.85	47.61	45.52	47.30	47.30	617,800
06 June 2022	48.11	48.35	46.59	46.66	46.66	665,600
03 June 2022	47.80	48.01	46.67	47.44	47.44	486,400
02 June 2022	46.67	49.26	46.67	48.61	48.61	515,900
01 June 2022	49.28	49.28	46.33	47.07	47.07	834,600
31 May 2022	48.42	48.99	47.46	48.65	48.65	846,900
27 May 2022	47.50	48.87	47.07	48.75	48.75	848,700
26 May 2022	44.06	47.50	43.98	47.25	47.25	1,543,600
25 May 2022	41.49	44.27	41.49	43.80	43.80	944,500
24 May 2022	42.81	42.81	40.52	41.76	41.76	1,415,400
23 May 2022	42.36	43.72	40.65	43.27	43.27	1,379,000
20 May 2022	43.71	43.96	40.34	41.98	41.98	864,600
19 May 2022	41.75	44.02	41.42	43.17	43.17	952,100
18 May 2022	44.52	44.58	41.28	42.11	42.11	1,725,200
17 May 2022	45.67	47.01	44.43	45.55	45.55	1,016,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,976.10-57.40(-0.82%)

ASX 2006,762.80-54.70(-0.80%)

AUD/USD0.6371-0.0044(-0.68%)

OIL93.20+4.75(+5.37%)

GOLD1,701.80-19.00(-1.10%)

BTC-AUD30,765.11-724.58(-2.30%)

News that makes you smarter and richer... For free.

Shake Shack Inc. (SHAK)

ALL ORDS
6,976.10
-57.40(-0.82%)

ASX 200
6,762.80
-54.70(-0.80%)

AUD/USD
0.6371
-0.0044(-0.68%)

OIL
93.20
+4.75(+5.37%)

GOLD
1,701.80
-19.00(-1.10%)

BTC-AUD
30,765.11
-724.58(-2.30%)