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

56.45

-0.06

(-0.11%)

At close: 04:00PM EST

55.61

-0.84

(-1.49%)

After hours:

07:26PM EST

Time period:

26 Jan 2022 - 26 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	57.10	58.26	55.65	56.45	56.45	546,900
25 Jan 2023	54.26	56.75	53.84	56.51	56.51	732,600
24 Jan 2023	55.27	56.55	54.72	55.23	55.23	480,300
23 Jan 2023	54.87	56.23	54.00	56.09	56.09	578,600
20 Jan 2023	55.79	56.05	54.45	54.75	54.75	792,300
19 Jan 2023	54.08	55.10	53.07	54.90	54.90	775,700
18 Jan 2023	58.41	58.61	54.10	54.39	54.39	970,400
17 Jan 2023	54.63	57.81	54.62	57.79	57.79	1,042,000
13 Jan 2023	55.18	56.62	54.43	56.36	56.36	915,700
12 Jan 2023	54.43	55.84	53.26	55.09	55.09	1,563,100
11 Jan 2023	51.87	53.74	51.49	53.72	53.72	1,448,600
10 Jan 2023	46.85	51.37	46.20	51.09	51.09	2,638,300
09 Jan 2023	47.13	48.99	46.91	48.08	48.08	1,273,500
06 Jan 2023	45.95	47.20	45.24	46.43	46.43	1,060,600
05 Jan 2023	44.14	45.61	43.37	45.49	45.49	748,400
04 Jan 2023	42.58	44.91	42.40	44.88	44.88	1,047,700
03 Jan 2023	42.54	42.70	40.90	41.68	41.68	784,000
30 Dec 2022	41.04	42.01	40.83	41.53	41.53	685,900
29 Dec 2022	42.99	43.49	41.46	41.60	41.60	822,200
28 Dec 2022	43.02	43.77	42.36	42.55	42.55	517,700
27 Dec 2022	44.54	44.86	43.34	43.38	43.38	450,000
23 Dec 2022	44.70	45.19	44.15	44.89	44.89	329,800
22 Dec 2022	44.83	45.17	43.81	44.95	44.95	884,000
21 Dec 2022	46.05	46.91	45.15	45.44	45.44	619,900
20 Dec 2022	46.19	48.41	46.19	46.80	46.80	604,900
19 Dec 2022	48.28	48.40	45.94	46.44	46.44	693,500
16 Dec 2022	47.92	49.02	47.71	48.45	48.45	767,500
15 Dec 2022	48.59	48.71	47.37	48.36	48.36	568,700
14 Dec 2022	49.43	50.49	48.86	49.39	49.39	576,500
13 Dec 2022	51.85	51.85	48.65	49.25	49.25	718,700
12 Dec 2022	47.12	49.77	47.12	49.75	49.75	755,300
09 Dec 2022	48.65	49.08	47.12	47.18	47.18	523,800
08 Dec 2022	48.58	50.16	47.90	48.86	48.86	507,100
07 Dec 2022	48.95	49.34	48.15	48.31	48.31	530,200
06 Dec 2022	49.75	50.44	48.33	49.20	49.20	640,500
05 Dec 2022	51.64	51.85	49.38	49.71	49.71	941,400
02 Dec 2022	50.86	52.86	50.55	51.93	51.93	523,100
01 Dec 2022	52.66	53.26	51.36	52.07	52.07	502,700
30 Nov 2022	51.10	52.67	49.88	52.60	52.60	641,800
29 Nov 2022	49.75	51.77	49.31	50.85	50.85	1,080,900
28 Nov 2022	49.02	49.70	48.69	49.56	49.56	630,200
25 Nov 2022	48.18	49.32	48.03	49.29	49.29	225,000
23 Nov 2022	47.39	48.38	46.17	48.30	48.30	586,600
22 Nov 2022	47.73	47.87	46.13	47.39	47.39	748,000
21 Nov 2022	49.36	49.63	47.57	47.63	47.63	759,200
18 Nov 2022	51.93	52.17	49.06	49.80	49.80	522,900
17 Nov 2022	50.39	51.69	49.78	50.74	50.74	433,300
16 Nov 2022	50.99	51.88	49.95	51.43	51.43	384,700
15 Nov 2022	52.50	52.97	51.08	51.67	51.67	447,300
14 Nov 2022	51.24	52.27	50.13	51.27	51.27	528,800
11 Nov 2022	51.55	52.23	50.02	51.73	51.73	751,200
10 Nov 2022	48.50	51.07	47.79	51.07	51.07	1,138,400
09 Nov 2022	44.88	46.33	44.42	46.00	46.00	889,500
08 Nov 2022	44.51	46.73	43.94	45.66	45.66	946,900
07 Nov 2022	47.03	47.36	43.51	44.20	44.20	1,376,500
04 Nov 2022	48.28	49.20	45.51	47.02	47.02	1,327,500
03 Nov 2022	50.00	50.45	47.43	47.65	47.65	1,552,500
02 Nov 2022	53.75	54.42	51.67	51.93	51.93	1,221,800
01 Nov 2022	56.52	56.83	54.04	54.24	54.24	901,400
31 Oct 2022	55.68	56.69	54.78	55.57	55.57	941,900
28 Oct 2022	52.75	56.81	52.63	55.82	55.82	1,221,100
27 Oct 2022	51.93	54.39	51.93	53.00	53.00	1,502,100
26 Oct 2022	51.76	53.27	50.52	50.54	50.54	862,100
25 Oct 2022	48.45	51.49	48.45	51.22	51.22	1,042,000
24 Oct 2022	50.13	50.36	47.95	48.24	48.24	852,300
21 Oct 2022	49.13	50.98	48.45	50.73	50.73	608,000
20 Oct 2022	49.75	51.06	48.49	48.98	48.98	710,900
19 Oct 2022	49.62	50.64	49.22	49.68	49.68	440,700
18 Oct 2022	51.23	52.25	49.49	50.39	50.39	796,400
17 Oct 2022	48.57	49.93	48.57	49.75	49.75	591,700
14 Oct 2022	50.40	51.07	47.62	47.83	47.83	523,900
13 Oct 2022	48.55	50.10	46.99	49.61	49.61	1,003,500
12 Oct 2022	47.50	50.65	46.60	49.58	49.58	923,500
11 Oct 2022	47.20	48.42	44.67	47.37	47.37	795,600
10 Oct 2022	46.60	47.73	45.60	47.59	47.59	768,500
07 Oct 2022	47.24	47.37	45.65	46.69	46.69	703,300
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	824,000
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	1,191,300
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,711.30+23.30(+0.30%)

ASX 2007,496.10+27.80(+0.37%)

AUD/USD0.7111-0.0006(-0.09%)

OIL81.39+0.38(+0.47%)

GOLD1,923.80-6.20(-0.32%)

BTC-AUD32,067.94-703.08(-2.15%)

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

Shake Shack Inc. (SHAK)

ALL ORDS
7,711.30
+23.30(+0.30%)

ASX 200
7,496.10
+27.80(+0.37%)

AUD/USD
0.7111
-0.0006(-0.09%)

OIL
81.39
+0.38(+0.47%)

GOLD
1,923.80
-6.20(-0.32%)

BTC-AUD
32,067.94
-703.08(-2.15%)