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 - NYSE Delayed price. Currency in USD

Add to watchlist

100.54-1.88 (-1.84%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 July 2021	100.71	103.54	99.86	100.54	100.54	501,300
29 July 2021	102.56	104.88	101.70	102.42	102.42	402,700
28 July 2021	103.00	104.68	100.18	101.49	101.49	508,800
27 July 2021	104.00	104.98	100.28	103.09	103.09	654,400
26 July 2021	101.38	104.64	100.21	104.26	104.26	535,000
23 July 2021	100.80	101.89	98.50	101.02	101.02	615,400
22 July 2021	96.72	101.58	96.01	100.39	100.39	980,600
21 July 2021	95.78	98.93	95.26	97.16	97.16	576,000
20 July 2021	91.73	95.92	90.11	94.82	94.82	793,500
19 July 2021	90.00	91.66	87.18	90.86	90.86	934,300
16 July 2021	94.04	94.92	92.24	92.69	92.69	608,300
15 July 2021	97.96	97.99	91.20	93.04	93.04	1,885,500
14 July 2021	103.44	103.94	97.13	98.32	98.32	717,900
13 July 2021	103.67	104.16	101.88	102.05	102.05	437,600
12 July 2021	104.85	106.38	103.70	103.99	103.99	432,100
09 July 2021	105.36	106.63	104.22	106.06	106.06	312,400
08 July 2021	100.36	105.23	99.11	104.37	104.37	465,300
07 July 2021	106.50	107.27	102.35	104.06	104.06	482,100
06 July 2021	104.19	107.54	102.13	106.56	106.56	486,500
02 July 2021	104.01	105.56	103.80	104.19	104.19	320,700
01 July 2021	108.00	109.88	103.27	103.89	103.89	517,000
30 June 2021	105.43	107.57	105.04	107.02	107.02	392,800
29 June 2021	105.62	107.07	104.49	105.74	105.74	362,100
28 June 2021	105.25	107.13	103.51	105.37	105.37	557,300
25 June 2021	106.52	109.01	104.89	105.23	105.23	898,700
24 June 2021	101.00	111.49	100.35	108.06	108.06	2,147,500
23 June 2021	98.30	99.50	96.76	99.04	99.04	550,800
22 June 2021	94.69	96.41	93.74	96.35	96.35	495,400
21 June 2021	95.00	95.08	92.54	94.70	94.70	557,900
18 June 2021	95.50	96.36	93.79	94.39	94.39	729,500
17 June 2021	99.57	100.36	94.41	96.99	96.99	940,500
16 June 2021	98.67	100.52	97.90	99.68	99.68	640,100
15 June 2021	100.71	101.99	98.38	99.16	99.16	578,800
14 June 2021	100.61	102.19	99.50	100.72	100.72	783,600
11 June 2021	98.50	100.41	98.22	100.30	100.30	628,400
10 June 2021	99.02	99.77	95.87	97.88	97.88	602,800
09 June 2021	100.89	102.01	98.88	99.11	99.11	981,700
08 June 2021	94.09	100.97	94.00	100.65	100.65	2,220,000
07 June 2021	89.13	95.92	88.90	95.11	95.11	1,306,200
04 June 2021	91.88	91.88	88.40	89.28	89.28	853,100
03 June 2021	93.46	93.98	89.38	90.59	90.59	1,822,100
02 June 2021	91.44	94.94	89.91	94.81	94.81	894,900
01 June 2021	94.11	94.81	89.81	90.92	90.92	1,565,400
28 May 2021	95.00	96.10	92.89	93.98	93.98	983,500
27 May 2021	91.85	96.04	90.02	95.67	95.67	1,325,400
26 May 2021	88.00	91.63	86.33	90.66	90.66	1,151,400
25 May 2021	91.88	93.71	88.07	88.38	88.38	3,928,800
24 May 2021	83.93	85.69	82.71	84.59	84.59	838,700
21 May 2021	83.89	85.50	83.60	83.68	83.68	631,800
20 May 2021	84.32	84.95	82.20	83.28	83.28	1,013,100
19 May 2021	83.76	84.60	81.67	83.81	83.81	1,052,300
18 May 2021	84.50	87.16	82.25	86.44	86.44	1,217,400
17 May 2021	82.90	83.81	80.22	83.67	83.67	891,100
14 May 2021	80.36	84.48	79.66	83.25	83.25	1,348,900
13 May 2021	82.07	84.38	78.00	79.48	79.48	1,372,800
12 May 2021	88.92	89.18	81.33	82.00	82.00	1,804,100
11 May 2021	87.00	91.14	86.23	90.03	90.03	1,078,200
10 May 2021	89.60	91.09	85.57	89.76	89.76	2,035,200
07 May 2021	93.97	95.98	88.88	89.48	89.48	3,646,400
06 May 2021	106.81	106.82	100.83	105.62	105.62	1,647,000
05 May 2021	106.45	107.47	102.65	106.32	106.32	651,000
04 May 2021	106.88	107.25	102.56	105.54	105.54	712,800
03 May 2021	109.21	110.40	107.12	107.79	107.79	595,100
30 Apr 2021	110.85	112.44	108.46	108.75	108.75	411,200
29 Apr 2021	112.27	113.82	109.97	112.17	112.17	407,000
28 Apr 2021	111.27	113.30	109.67	111.65	111.65	351,200
27 Apr 2021	113.50	114.72	111.35	111.86	111.86	470,400
26 Apr 2021	111.01	113.48	111.00	112.00	112.00	455,700
23 Apr 2021	110.84	110.86	109.18	110.31	110.31	366,100
22 Apr 2021	109.63	112.40	108.74	109.31	109.31	381,700
21 Apr 2021	107.50	109.19	105.55	109.02	109.02	488,200
20 Apr 2021	110.00	111.04	104.47	108.36	108.36	816,900
19 Apr 2021	116.00	116.32	109.45	110.17	110.17	838,600
16 Apr 2021	120.23	120.23	115.60	116.78	116.78	395,900
15 Apr 2021	116.53	119.59	116.42	119.00	119.00	392,800
14 Apr 2021	117.51	120.00	116.95	117.18	117.18	536,800
13 Apr 2021	112.61	118.05	111.50	116.82	116.82	577,600
12 Apr 2021	114.10	115.76	111.56	113.00	113.00	409,200
09 Apr 2021	113.45	114.89	111.50	114.63	114.63	382,300
08 Apr 2021	116.14	117.37	112.13	113.81	113.81	628,600
07 Apr 2021	114.31	118.37	114.31	115.74	115.74	486,900
06 Apr 2021	114.12	115.92	113.60	114.34	114.34	434,500
05 Apr 2021	114.76	115.49	112.02	113.94	113.94	375,300
01 Apr 2021	114.89	119.00	112.67	113.45	113.45	617,500
31 Mar 2021	112.53	114.04	111.15	112.77	112.77	396,900
30 Mar 2021	109.70	113.37	109.70	111.43	111.43	360,700
29 Mar 2021	113.91	114.78	110.07	110.78	110.78	418,600
26 Mar 2021	117.32	118.07	111.33	115.00	115.00	356,500
25 Mar 2021	109.38	115.65	108.62	115.09	115.09	456,900
24 Mar 2021	116.55	116.87	109.68	110.88	110.88	702,100
23 Mar 2021	117.72	119.59	114.24	115.10	115.10	602,200
22 Mar 2021	122.96	124.69	118.71	119.39	119.39	564,200
19 Mar 2021	118.71	123.42	118.29	122.43	122.43	890,400
18 Mar 2021	125.00	125.48	117.60	118.78	118.78	955,100
17 Mar 2021	122.00	125.61	119.85	124.45	124.45	463,900
16 Mar 2021	129.62	129.91	120.56	122.74	122.74	739,400
15 Mar 2021	123.38	130.00	122.17	129.68	129.68	1,134,100
12 Mar 2021	122.00	124.31	119.09	121.81	121.81	580,800
11 Mar 2021	121.79	124.99	121.16	123.04	123.04	772,900
10 Mar 2021	115.26	120.36	115.07	120.02	120.02	639,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,770.50+106.30(+1.39%)

ASX 2007,499.20+106.60(+1.44%)

AUD/USD0.7339-0.0009(-0.13%)

OIL72.98-0.97(-1.31%)

GOLD1,813.30-3.90(-0.21%)

BTC-AUD54,046.08-3,163.85(-5.53%)

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

Shake Shack Inc. (SHAK)

ALL ORDS
7,770.50
+106.30(+1.39%)

ASX 200
7,499.20
+106.60(+1.44%)

AUD/USD
0.7339
-0.0009(-0.13%)

OIL
72.98
-0.97(-1.31%)

GOLD
1,813.30
-3.90(-0.21%)

BTC-AUD
54,046.08
-3,163.85(-5.53%)