Australia markets close in 56 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202357.1058.2655.6556.4556.45546,900
25 Jan 202354.2656.7553.8456.5156.51732,600
24 Jan 202355.2756.5554.7255.2355.23480,300
23 Jan 202354.8756.2354.0056.0956.09578,600
20 Jan 202355.7956.0554.4554.7554.75792,300
19 Jan 202354.0855.1053.0754.9054.90775,700
18 Jan 202358.4158.6154.1054.3954.39970,400
17 Jan 202354.6357.8154.6257.7957.791,042,000
13 Jan 202355.1856.6254.4356.3656.36915,700
12 Jan 202354.4355.8453.2655.0955.091,563,100
11 Jan 202351.8753.7451.4953.7253.721,448,600
10 Jan 202346.8551.3746.2051.0951.092,638,300
09 Jan 202347.1348.9946.9148.0848.081,273,500
06 Jan 202345.9547.2045.2446.4346.431,060,600
05 Jan 202344.1445.6143.3745.4945.49748,400
04 Jan 202342.5844.9142.4044.8844.881,047,700
03 Jan 202342.5442.7040.9041.6841.68784,000
30 Dec 202241.0442.0140.8341.5341.53685,900
29 Dec 202242.9943.4941.4641.6041.60822,200
28 Dec 202243.0243.7742.3642.5542.55517,700
27 Dec 202244.5444.8643.3443.3843.38450,000
23 Dec 202244.7045.1944.1544.8944.89329,800
22 Dec 202244.8345.1743.8144.9544.95884,000
21 Dec 202246.0546.9145.1545.4445.44619,900
20 Dec 202246.1948.4146.1946.8046.80604,900
19 Dec 202248.2848.4045.9446.4446.44693,500
16 Dec 202247.9249.0247.7148.4548.45767,500
15 Dec 202248.5948.7147.3748.3648.36568,700
14 Dec 202249.4350.4948.8649.3949.39576,500
13 Dec 202251.8551.8548.6549.2549.25718,700
12 Dec 202247.1249.7747.1249.7549.75755,300
09 Dec 202248.6549.0847.1247.1847.18523,800
08 Dec 202248.5850.1647.9048.8648.86507,100
07 Dec 202248.9549.3448.1548.3148.31530,200
06 Dec 202249.7550.4448.3349.2049.20640,500
05 Dec 202251.6451.8549.3849.7149.71941,400
02 Dec 202250.8652.8650.5551.9351.93523,100
01 Dec 202252.6653.2651.3652.0752.07502,700
30 Nov 202251.1052.6749.8852.6052.60641,800
29 Nov 202249.7551.7749.3150.8550.851,080,900
28 Nov 202249.0249.7048.6949.5649.56630,200
25 Nov 202248.1849.3248.0349.2949.29225,000
23 Nov 202247.3948.3846.1748.3048.30586,600
22 Nov 202247.7347.8746.1347.3947.39748,000
21 Nov 202249.3649.6347.5747.6347.63759,200
18 Nov 202251.9352.1749.0649.8049.80522,900
17 Nov 202250.3951.6949.7850.7450.74433,300
16 Nov 202250.9951.8849.9551.4351.43384,700
15 Nov 202252.5052.9751.0851.6751.67447,300
14 Nov 202251.2452.2750.1351.2751.27528,800
11 Nov 202251.5552.2350.0251.7351.73751,200
10 Nov 202248.5051.0747.7951.0751.071,138,400
09 Nov 202244.8846.3344.4246.0046.00889,500
08 Nov 202244.5146.7343.9445.6645.66946,900
07 Nov 202247.0347.3643.5144.2044.201,376,500
04 Nov 202248.2849.2045.5147.0247.021,327,500
03 Nov 202250.0050.4547.4347.6547.651,552,500
02 Nov 202253.7554.4251.6751.9351.931,221,800
01 Nov 202256.5256.8354.0454.2454.24901,400
31 Oct 202255.6856.6954.7855.5755.57941,900
28 Oct 202252.7556.8152.6355.8255.821,221,100
27 Oct 202251.9354.3951.9353.0053.001,502,100
26 Oct 202251.7653.2750.5250.5450.54862,100
25 Oct 202248.4551.4948.4551.2251.221,042,000
24 Oct 202250.1350.3647.9548.2448.24852,300
21 Oct 202249.1350.9848.4550.7350.73608,000
20 Oct 202249.7551.0648.4948.9848.98710,900
19 Oct 202249.6250.6449.2249.6849.68440,700
18 Oct 202251.2352.2549.4950.3950.39796,400
17 Oct 202248.5749.9348.5749.7549.75591,700
14 Oct 202250.4051.0747.6247.8347.83523,900
13 Oct 202248.5550.1046.9949.6149.611,003,500
12 Oct 202247.5050.6546.6049.5849.58923,500
11 Oct 202247.2048.4244.6747.3747.37795,600
10 Oct 202246.6047.7345.6047.5947.59768,500
07 Oct 202247.2447.3745.6546.6946.69703,300
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 202246.4347.1844.8744.9844.98824,000
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 202249.3349.7547.9649.6149.611,191,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...