SHAK - Shake Shack Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 202370.2871.2169.5371.0871.08200,370
06 June 202368.7570.3568.1170.0070.00671,700
05 June 202367.7769.4767.7768.7568.75595,500
02 June 202368.1068.6567.2468.5968.59788,200
01 June 202366.1767.6765.2767.5467.54765,700
31 May 202366.3266.7564.2866.1766.17799,800
30 May 202365.8166.5864.9565.1365.13565,700
26 May 202365.8466.9265.3365.4065.40447,700
25 May 202366.1366.1364.6665.9065.90548,700
24 May 202365.0066.3264.4465.8465.84770,700
23 May 202366.2866.8165.2365.2565.25889,100
22 May 202367.0067.4966.2066.6766.671,127,500
19 May 202367.6469.1965.8966.6966.69823,800
18 May 202367.0067.8066.2266.7266.72636,800
17 May 202367.7668.1366.4567.4067.40690,300
16 May 202370.0870.9767.2167.2467.241,160,600
15 May 202368.5071.9368.0970.3070.302,889,600
12 May 202366.4866.5264.6865.2165.21704,600
11 May 202366.6266.9065.6666.4966.49583,000
10 May 202366.7367.5065.3966.3866.381,084,600
09 May 202365.9366.8365.2965.9665.96885,400
08 May 202365.9067.1465.0766.9266.921,355,700
05 May 202363.0066.2961.2665.5365.532,289,400
04 May 202357.9961.9457.1061.5761.573,911,900
03 May 202354.6054.7952.6452.8252.821,548,000
02 May 202354.4354.6353.0554.4854.48844,200
01 May 202354.4755.7454.1854.7454.74863,400
28 Apr 202353.9054.8953.0854.8154.81579,300
27 Apr 202354.0154.4753.4154.0954.09387,900
26 Apr 202354.2355.3853.4553.5453.54568,900
25 Apr 202354.9255.5553.7653.9053.90546,100
24 Apr 202355.6356.7554.9355.2655.26599,000
21 Apr 202355.8756.1455.1555.6955.69351,800
20 Apr 202354.9356.5954.2655.6055.60565,500
19 Apr 202354.7455.5453.9255.1255.12591,600
18 Apr 202355.5856.1454.3654.8854.88531,900
17 Apr 202354.5755.7854.3155.2555.25438,000
14 Apr 202354.3955.2253.4054.0354.03760,000
13 Apr 202356.2156.6754.7854.8554.851,027,200
12 Apr 202357.9858.1955.8155.8355.83723,500
11 Apr 202356.7557.6956.6457.2257.22718,900
10 Apr 202354.9156.6154.8556.5656.56870,600
06 Apr 202354.9455.2553.8855.1555.15508,100
05 Apr 202355.8555.8554.1454.8554.85845,400
04 Apr 202355.9456.1554.8356.1356.13709,600
03 Apr 202355.3455.9454.5655.5655.56525,900
31 Mar 202354.8956.2854.6555.4955.49652,900
30 Mar 202354.5054.7753.3554.4254.42578,900
29 Mar 202353.6053.8852.6353.8053.80558,500
28 Mar 202353.3654.2752.8353.1053.10697,900
27 Mar 202353.2653.7152.4053.6253.62865,800
24 Mar 202353.7853.8952.5152.5652.56725,400
23 Mar 202355.7055.8853.2553.9653.96848,100
22 Mar 202356.1256.9255.0055.2255.22635,900
21 Mar 202356.1656.6255.2355.2555.25636,200
20 Mar 202355.0356.6754.8155.3955.39602,000
17 Mar 202355.7055.9453.7254.9154.911,338,100
16 Mar 202354.9656.4454.2456.2256.22832,800
15 Mar 202355.1056.0454.2555.4755.47981,500
14 Mar 202356.1257.2855.0955.9955.99819,600
13 Mar 202353.4254.9752.0154.4854.481,105,700
10 Mar 202355.6456.0454.1054.5354.53951,100
09 Mar 202359.0859.5056.0056.0556.05855,400
08 Mar 202358.0059.0957.4159.0859.08624,000
07 Mar 202358.1159.0757.6558.0258.02801,500
06 Mar 202358.5058.6757.0357.8457.84826,600
03 Mar 202357.3858.2956.8258.0058.00679,200
02 Mar 202356.7557.5355.3057.2357.23584,600
01 Mar 202356.1357.1955.1257.0757.071,025,500
28 Feb 202355.3556.6155.1955.7955.79987,500
27 Feb 202356.6157.0154.4755.2855.28959,300
24 Feb 202355.3656.7055.0556.5456.541,307,900
23 Feb 202357.9658.0555.7156.6056.601,082,600
22 Feb 202356.1257.8555.5757.8257.82984,200
21 Feb 202353.6455.6753.5155.4055.401,218,800
17 Feb 202356.9056.9054.1155.0055.001,437,800
16 Feb 202357.8058.5653.6356.6756.672,398,100
15 Feb 202356.7059.1056.3258.6958.691,069,700
14 Feb 202356.3457.3055.1856.8856.88685,500
13 Feb 202356.0657.1055.4156.8356.83740,300
10 Feb 202356.3157.1255.3455.4955.49938,200
09 Feb 202358.7759.2156.6956.7056.70645,500
08 Feb 202358.5159.0157.1057.8957.89927,600
07 Feb 202357.4559.4256.8159.0759.07586,300
06 Feb 202357.7658.8257.2157.8457.84494,800
03 Feb 202359.6960.3058.1958.2958.29993,900
02 Feb 202358.7461.3958.4861.0061.001,310,600
01 Feb 202356.8058.2855.7557.8757.87634,400
31 Jan 202355.7557.3655.5356.8856.88510,000
30 Jan 202355.5456.0454.9655.4955.49767,600
27 Jan 202356.1457.7955.8256.5256.52473,000
26 Jan 202357.1058.2655.6556.4556.45546,900
25 Jan 202354.2656.7553.8456.5156.51732,600
24 Jan 202355.2756.5554.7255.2355.23480,300
23 Jan 202354.8756.2354.0056.0956.09578,600
20 Jan 202355.7956.0554.4554.7554.75792,300
19 Jan 202354.0855.1053.0754.9054.90775,700
18 Jan 202358.4158.6154.1054.3954.39970,400
17 Jan 202354.6357.8154.6257.7957.791,042,000
13 Jan 202355.1856.6254.4356.3656.36916,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...