Mail

SHAK - Shake Shack Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	70.28	71.21	69.53	71.08	71.08	200,370
06 June 2023	68.75	70.35	68.11	70.00	70.00	671,700
05 June 2023	67.77	69.47	67.77	68.75	68.75	595,500
02 June 2023	68.10	68.65	67.24	68.59	68.59	788,200
01 June 2023	66.17	67.67	65.27	67.54	67.54	765,700
31 May 2023	66.32	66.75	64.28	66.17	66.17	799,800
30 May 2023	65.81	66.58	64.95	65.13	65.13	565,700
26 May 2023	65.84	66.92	65.33	65.40	65.40	447,700
25 May 2023	66.13	66.13	64.66	65.90	65.90	548,700
24 May 2023	65.00	66.32	64.44	65.84	65.84	770,700
23 May 2023	66.28	66.81	65.23	65.25	65.25	889,100
22 May 2023	67.00	67.49	66.20	66.67	66.67	1,127,500
19 May 2023	67.64	69.19	65.89	66.69	66.69	823,800
18 May 2023	67.00	67.80	66.22	66.72	66.72	636,800
17 May 2023	67.76	68.13	66.45	67.40	67.40	690,300
16 May 2023	70.08	70.97	67.21	67.24	67.24	1,160,600
15 May 2023	68.50	71.93	68.09	70.30	70.30	2,889,600
12 May 2023	66.48	66.52	64.68	65.21	65.21	704,600
11 May 2023	66.62	66.90	65.66	66.49	66.49	583,000
10 May 2023	66.73	67.50	65.39	66.38	66.38	1,084,600
09 May 2023	65.93	66.83	65.29	65.96	65.96	885,400
08 May 2023	65.90	67.14	65.07	66.92	66.92	1,355,700
05 May 2023	63.00	66.29	61.26	65.53	65.53	2,289,400
04 May 2023	57.99	61.94	57.10	61.57	61.57	3,911,900
03 May 2023	54.60	54.79	52.64	52.82	52.82	1,548,000
02 May 2023	54.43	54.63	53.05	54.48	54.48	844,200
01 May 2023	54.47	55.74	54.18	54.74	54.74	863,400
28 Apr 2023	53.90	54.89	53.08	54.81	54.81	579,300
27 Apr 2023	54.01	54.47	53.41	54.09	54.09	387,900
26 Apr 2023	54.23	55.38	53.45	53.54	53.54	568,900
25 Apr 2023	54.92	55.55	53.76	53.90	53.90	546,100
24 Apr 2023	55.63	56.75	54.93	55.26	55.26	599,000
21 Apr 2023	55.87	56.14	55.15	55.69	55.69	351,800
20 Apr 2023	54.93	56.59	54.26	55.60	55.60	565,500
19 Apr 2023	54.74	55.54	53.92	55.12	55.12	591,600
18 Apr 2023	55.58	56.14	54.36	54.88	54.88	531,900
17 Apr 2023	54.57	55.78	54.31	55.25	55.25	438,000
14 Apr 2023	54.39	55.22	53.40	54.03	54.03	760,000
13 Apr 2023	56.21	56.67	54.78	54.85	54.85	1,027,200
12 Apr 2023	57.98	58.19	55.81	55.83	55.83	723,500
11 Apr 2023	56.75	57.69	56.64	57.22	57.22	718,900
10 Apr 2023	54.91	56.61	54.85	56.56	56.56	870,600
06 Apr 2023	54.94	55.25	53.88	55.15	55.15	508,100
05 Apr 2023	55.85	55.85	54.14	54.85	54.85	845,400
04 Apr 2023	55.94	56.15	54.83	56.13	56.13	709,600
03 Apr 2023	55.34	55.94	54.56	55.56	55.56	525,900
31 Mar 2023	54.89	56.28	54.65	55.49	55.49	652,900
30 Mar 2023	54.50	54.77	53.35	54.42	54.42	578,900
29 Mar 2023	53.60	53.88	52.63	53.80	53.80	558,500
28 Mar 2023	53.36	54.27	52.83	53.10	53.10	697,900
27 Mar 2023	53.26	53.71	52.40	53.62	53.62	865,800
24 Mar 2023	53.78	53.89	52.51	52.56	52.56	725,400
23 Mar 2023	55.70	55.88	53.25	53.96	53.96	848,100
22 Mar 2023	56.12	56.92	55.00	55.22	55.22	635,900
21 Mar 2023	56.16	56.62	55.23	55.25	55.25	636,200
20 Mar 2023	55.03	56.67	54.81	55.39	55.39	602,000
17 Mar 2023	55.70	55.94	53.72	54.91	54.91	1,338,100
16 Mar 2023	54.96	56.44	54.24	56.22	56.22	832,800
15 Mar 2023	55.10	56.04	54.25	55.47	55.47	981,500
14 Mar 2023	56.12	57.28	55.09	55.99	55.99	819,600
13 Mar 2023	53.42	54.97	52.01	54.48	54.48	1,105,700
10 Mar 2023	55.64	56.04	54.10	54.53	54.53	951,100
09 Mar 2023	59.08	59.50	56.00	56.05	56.05	855,400
08 Mar 2023	58.00	59.09	57.41	59.08	59.08	624,000
07 Mar 2023	58.11	59.07	57.65	58.02	58.02	801,500
06 Mar 2023	58.50	58.67	57.03	57.84	57.84	826,600
03 Mar 2023	57.38	58.29	56.82	58.00	58.00	679,200
02 Mar 2023	56.75	57.53	55.30	57.23	57.23	584,600
01 Mar 2023	56.13	57.19	55.12	57.07	57.07	1,025,500
28 Feb 2023	55.35	56.61	55.19	55.79	55.79	987,500
27 Feb 2023	56.61	57.01	54.47	55.28	55.28	959,300
24 Feb 2023	55.36	56.70	55.05	56.54	56.54	1,307,900
23 Feb 2023	57.96	58.05	55.71	56.60	56.60	1,082,600
22 Feb 2023	56.12	57.85	55.57	57.82	57.82	984,200
21 Feb 2023	53.64	55.67	53.51	55.40	55.40	1,218,800
17 Feb 2023	56.90	56.90	54.11	55.00	55.00	1,437,800
16 Feb 2023	57.80	58.56	53.63	56.67	56.67	2,398,100
15 Feb 2023	56.70	59.10	56.32	58.69	58.69	1,069,700
14 Feb 2023	56.34	57.30	55.18	56.88	56.88	685,500
13 Feb 2023	56.06	57.10	55.41	56.83	56.83	740,300
10 Feb 2023	56.31	57.12	55.34	55.49	55.49	938,200
09 Feb 2023	58.77	59.21	56.69	56.70	56.70	645,500
08 Feb 2023	58.51	59.01	57.10	57.89	57.89	927,600
07 Feb 2023	57.45	59.42	56.81	59.07	59.07	586,300
06 Feb 2023	57.76	58.82	57.21	57.84	57.84	494,800
03 Feb 2023	59.69	60.30	58.19	58.29	58.29	993,900
02 Feb 2023	58.74	61.39	58.48	61.00	61.00	1,310,600
01 Feb 2023	56.80	58.28	55.75	57.87	57.87	634,400
31 Jan 2023	55.75	57.36	55.53	56.88	56.88	510,000
30 Jan 2023	55.54	56.04	54.96	55.49	55.49	767,600
27 Jan 2023	56.14	57.79	55.82	56.52	56.52	473,000
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	916,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...