Australia markets closed

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.69-1.15 (-2.40%)
At close: 04:00PM EDT
46.50 -0.19 (-0.41%)
After hours: 04:35PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202247.2447.4045.6546.6946.69703,323
06 Oct 202246.4549.2546.4547.8447.84908,500
05 Oct 202245.7346.8644.6346.4646.46826,800
04 Oct 202247.0048.6845.9846.5646.561,273,000
03 Oct 202245.5746.2844.5145.6345.63750,100
30 Sept 202246.4347.1844.8744.9844.98823,500
29 Sept 202247.5947.7145.9046.6246.62601,900
28 Sept 202246.8849.0946.3748.5648.56719,800
27 Sept 202246.3347.2145.1446.4346.43600,100
26 Sept 202245.0546.6544.6445.0845.08638,100
23 Sept 202243.9244.9843.8544.8244.82782,600
22 Sept 202247.9748.2443.9144.8844.881,164,500
21 Sept 202249.4850.4448.3848.4848.48750,400
20 Sept 202250.3750.9949.0449.3149.31903,600
19 Sept 202248.9950.8348.5950.6150.611,209,500
16 Sept 202249.3349.7547.9649.6149.611,190,800
15 Sept 202249.1351.5048.8350.3950.39944,300
14 Sept 202248.1649.7647.1149.1849.18582,100
13 Sept 202248.7748.7747.5048.0748.07911,000
12 Sept 202250.9951.5049.3950.9350.93766,800
09 Sept 202249.0550.9949.0150.7450.74604,700
08 Sept 202247.0248.9246.8548.9048.90802,300
07 Sept 202245.3148.3545.1147.8247.82817,400
06 Sept 202246.4646.5144.3245.3445.34948,600
02 Sept 202247.7547.7545.8846.4646.46483,100
01 Sept 202247.1047.2445.1947.1947.19616,600
31 Aug 202248.6148.8947.6547.6647.66695,600
30 Aug 202248.6349.0947.0247.7247.72548,700
29 Aug 202246.8448.0946.7647.6547.65681,500
26 Aug 202251.6251.8547.3847.6447.64813,800
25 Aug 202251.6552.5451.1652.1352.13580,400
24 Aug 202248.9951.6548.7051.0851.08512,800
23 Aug 202249.7850.4548.9649.1049.10682,600
22 Aug 202248.4449.1047.9949.0949.09577,300
19 Aug 202251.2451.5149.3349.6249.62628,400
18 Aug 202252.0052.1750.9251.9851.98503,100
17 Aug 202252.9853.1051.8552.0052.00557,000
16 Aug 202253.6354.2852.4553.8753.87518,900
15 Aug 202252.7854.4552.3354.0554.05644,500
12 Aug 202252.4353.1952.0453.1153.11537,200
11 Aug 202251.5553.3751.3951.9351.93617,100
10 Aug 202250.7051.1449.8550.9750.97807,600
09 Aug 202251.5551.5648.4649.0949.09930,200
08 Aug 202251.9053.6551.5552.1752.17938,400
05 Aug 202250.0051.6249.1751.5651.56942,200
04 Aug 202246.8051.2446.0051.0451.043,168,300
03 Aug 202251.2954.8851.2954.4354.431,236,700
02 Aug 202248.5550.8048.5550.3950.391,022,100
01 Aug 202250.6851.7149.4849.4949.491,212,200
29 July 202250.1651.4748.8751.4651.461,066,900
28 July 202247.6051.1447.6050.8050.801,447,300
27 July 202246.0247.6245.8447.2647.26786,500
26 July 202246.9146.9144.9145.0045.00754,600
25 July 202248.4948.4946.2647.2047.20831,600
22 July 202249.0649.7047.2348.1348.13834,400
21 July 202248.6849.3548.0448.8348.83747,900
20 July 202246.7349.3746.5149.0349.031,117,200
19 July 202245.7946.8745.7946.1846.18441,700
18 July 202246.4647.4745.1945.3945.39802,200
15 July 202246.0847.0045.0146.4646.461,097,600
14 July 202242.9545.4842.2245.3145.312,017,700
13 July 202239.4542.5039.4442.4342.43856,200
12 July 202239.5041.0139.5040.6540.65708,900
11 July 202240.5540.7939.1639.4039.40705,100
08 July 202241.0641.8840.1040.8740.87879,400
07 July 202241.0442.0840.4141.6641.66637,700
06 July 202242.2242.3640.8340.9240.92471,200
05 July 202239.8442.4138.6942.0142.01853,500
01 July 202239.5041.1739.2540.7940.79643,400
30 June 202239.5440.0937.7939.4839.481,054,800
29 June 202240.2140.2438.9840.2140.21641,300
28 June 202241.1541.7639.8940.2040.20681,200
27 June 202242.5042.7140.8741.0141.01520,600
24 June 202240.9642.4240.7042.2042.20870,000
23 June 202239.3940.8038.7140.7340.73649,700
22 June 202238.5839.9738.4739.1339.13751,300
21 June 202240.7041.1039.2539.2839.28712,800
17 June 202238.5240.0538.5239.5239.52672,300
16 June 202239.0139.1037.7238.0738.07664,900
15 June 202239.6541.4139.3640.4740.47794,800
14 June 202239.9940.8738.4738.8738.87676,700
13 June 202241.0041.4138.7039.9439.94967,200
10 June 202242.8444.2142.3142.9342.93788,100
09 June 202246.4646.4943.8144.1644.16805,300
08 June 202247.2048.3546.8747.1747.17364,900
07 June 202245.8547.6145.5247.3047.30617,800
06 June 202248.1148.3546.5946.6646.66665,600
03 June 202247.8048.0146.6747.4447.44486,400
02 June 202246.6749.2646.6748.6148.61515,900
01 June 202249.2849.2846.3347.0747.07834,600
31 May 202248.4248.9947.4648.6548.65846,900
27 May 202247.5048.8747.0748.7548.75848,700
26 May 202244.0647.5043.9847.2547.251,543,600
25 May 202241.4944.2741.4943.8043.80944,500
24 May 202242.8142.8140.5241.7641.761,415,400
23 May 202242.3643.7240.6543.2743.271,379,000
20 May 202243.7143.9640.3441.9841.98864,600
19 May 202241.7544.0241.4243.1743.17952,100
18 May 202244.5244.5841.2842.1142.111,725,200
17 May 202245.6747.0144.4345.5545.551,016,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...