Australia markets close in 4 hours 12 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 July 2021100.71103.5499.86100.54100.54501,300
29 July 2021102.56104.88101.70102.42102.42402,700
28 July 2021103.00104.68100.18101.49101.49508,800
27 July 2021104.00104.98100.28103.09103.09654,400
26 July 2021101.38104.64100.21104.26104.26535,000
23 July 2021100.80101.8998.50101.02101.02615,400
22 July 202196.72101.5896.01100.39100.39980,600
21 July 202195.7898.9395.2697.1697.16576,000
20 July 202191.7395.9290.1194.8294.82793,500
19 July 202190.0091.6687.1890.8690.86934,300
16 July 202194.0494.9292.2492.6992.69608,300
15 July 202197.9697.9991.2093.0493.041,885,500
14 July 2021103.44103.9497.1398.3298.32717,900
13 July 2021103.67104.16101.88102.05102.05437,600
12 July 2021104.85106.38103.70103.99103.99432,100
09 July 2021105.36106.63104.22106.06106.06312,400
08 July 2021100.36105.2399.11104.37104.37465,300
07 July 2021106.50107.27102.35104.06104.06482,100
06 July 2021104.19107.54102.13106.56106.56486,500
02 July 2021104.01105.56103.80104.19104.19320,700
01 July 2021108.00109.88103.27103.89103.89517,000
30 June 2021105.43107.57105.04107.02107.02392,800
29 June 2021105.62107.07104.49105.74105.74362,100
28 June 2021105.25107.13103.51105.37105.37557,300
25 June 2021106.52109.01104.89105.23105.23898,700
24 June 2021101.00111.49100.35108.06108.062,147,500
23 June 202198.3099.5096.7699.0499.04550,800
22 June 202194.6996.4193.7496.3596.35495,400
21 June 202195.0095.0892.5494.7094.70557,900
18 June 202195.5096.3693.7994.3994.39729,500
17 June 202199.57100.3694.4196.9996.99940,500
16 June 202198.67100.5297.9099.6899.68640,100
15 June 2021100.71101.9998.3899.1699.16578,800
14 June 2021100.61102.1999.50100.72100.72783,600
11 June 202198.50100.4198.22100.30100.30628,400
10 June 202199.0299.7795.8797.8897.88602,800
09 June 2021100.89102.0198.8899.1199.11981,700
08 June 202194.09100.9794.00100.65100.652,220,000
07 June 202189.1395.9288.9095.1195.111,306,200
04 June 202191.8891.8888.4089.2889.28853,100
03 June 202193.4693.9889.3890.5990.591,822,100
02 June 202191.4494.9489.9194.8194.81894,900
01 June 202194.1194.8189.8190.9290.921,565,400
28 May 202195.0096.1092.8993.9893.98983,500
27 May 202191.8596.0490.0295.6795.671,325,400
26 May 202188.0091.6386.3390.6690.661,151,400
25 May 202191.8893.7188.0788.3888.383,928,800
24 May 202183.9385.6982.7184.5984.59838,700
21 May 202183.8985.5083.6083.6883.68631,800
20 May 202184.3284.9582.2083.2883.281,013,100
19 May 202183.7684.6081.6783.8183.811,052,300
18 May 202184.5087.1682.2586.4486.441,217,400
17 May 202182.9083.8180.2283.6783.67891,100
14 May 202180.3684.4879.6683.2583.251,348,900
13 May 202182.0784.3878.0079.4879.481,372,800
12 May 202188.9289.1881.3382.0082.001,804,100
11 May 202187.0091.1486.2390.0390.031,078,200
10 May 202189.6091.0985.5789.7689.762,035,200
07 May 202193.9795.9888.8889.4889.483,646,400
06 May 2021106.81106.82100.83105.62105.621,647,000
05 May 2021106.45107.47102.65106.32106.32651,000
04 May 2021106.88107.25102.56105.54105.54712,800
03 May 2021109.21110.40107.12107.79107.79595,100
30 Apr 2021110.85112.44108.46108.75108.75411,200
29 Apr 2021112.27113.82109.97112.17112.17407,000
28 Apr 2021111.27113.30109.67111.65111.65351,200
27 Apr 2021113.50114.72111.35111.86111.86470,400
26 Apr 2021111.01113.48111.00112.00112.00455,700
23 Apr 2021110.84110.86109.18110.31110.31366,100
22 Apr 2021109.63112.40108.74109.31109.31381,700
21 Apr 2021107.50109.19105.55109.02109.02488,200
20 Apr 2021110.00111.04104.47108.36108.36816,900
19 Apr 2021116.00116.32109.45110.17110.17838,600
16 Apr 2021120.23120.23115.60116.78116.78395,900
15 Apr 2021116.53119.59116.42119.00119.00392,800
14 Apr 2021117.51120.00116.95117.18117.18536,800
13 Apr 2021112.61118.05111.50116.82116.82577,600
12 Apr 2021114.10115.76111.56113.00113.00409,200
09 Apr 2021113.45114.89111.50114.63114.63382,300
08 Apr 2021116.14117.37112.13113.81113.81628,600
07 Apr 2021114.31118.37114.31115.74115.74486,900
06 Apr 2021114.12115.92113.60114.34114.34434,500
05 Apr 2021114.76115.49112.02113.94113.94375,300
01 Apr 2021114.89119.00112.67113.45113.45617,500
31 Mar 2021112.53114.04111.15112.77112.77396,900
30 Mar 2021109.70113.37109.70111.43111.43360,700
29 Mar 2021113.91114.78110.07110.78110.78418,600
26 Mar 2021117.32118.07111.33115.00115.00356,500
25 Mar 2021109.38115.65108.62115.09115.09456,900
24 Mar 2021116.55116.87109.68110.88110.88702,100
23 Mar 2021117.72119.59114.24115.10115.10602,200
22 Mar 2021122.96124.69118.71119.39119.39564,200
19 Mar 2021118.71123.42118.29122.43122.43890,400
18 Mar 2021125.00125.48117.60118.78118.78955,100
17 Mar 2021122.00125.61119.85124.45124.45463,900
16 Mar 2021129.62129.91120.56122.74122.74739,400
15 Mar 2021123.38130.00122.17129.68129.681,134,100
12 Mar 2021122.00124.31119.09121.81121.81580,800
11 Mar 2021121.79124.99121.16123.04123.04772,900
10 Mar 2021115.26120.36115.07120.02120.02639,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...