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 - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.27

+1.29

(+3.07%)

At close: 04:00PM EDT

43.30

+0.03

(+0.07%)

Pre-market:

07:00AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	42.36	43.72	40.65	43.27	43.27	1,379,000
20 May 2022	43.71	43.96	40.34	41.98	41.98	864,600
19 May 2022	41.75	44.02	41.42	43.17	43.17	952,100
18 May 2022	44.52	44.58	41.28	42.11	42.11	1,725,200
17 May 2022	45.67	47.01	44.43	45.55	45.55	1,016,100
16 May 2022	47.56	47.66	44.12	44.50	44.50	1,049,300
13 May 2022	45.13	47.29	45.13	46.33	46.33	1,035,200
12 May 2022	42.75	46.59	41.55	43.88	43.88	1,784,000
11 May 2022	47.72	47.72	43.26	43.43	43.43	1,511,600
10 May 2022	49.45	50.26	46.29	47.99	47.99	1,021,400
09 May 2022	53.30	53.53	48.51	48.72	48.72	1,323,600
06 May 2022	55.06	56.95	52.73	54.70	54.70	1,369,200
05 May 2022	58.70	58.84	55.19	56.05	56.05	926,500
04 May 2022	58.02	59.89	55.37	59.88	59.88	1,045,200
03 May 2022	59.66	60.48	57.94	58.60	58.60	672,300
02 May 2022	58.67	59.80	57.58	59.76	59.76	1,159,300
29 Apr 2022	60.10	61.42	57.64	57.83	57.83	506,300
28 Apr 2022	60.07	61.46	57.77	60.16	60.16	1,247,700
27 Apr 2022	59.90	61.62	59.26	59.27	59.27	661,500
26 Apr 2022	62.53	63.12	59.53	59.89	59.89	829,200
25 Apr 2022	60.95	63.38	60.90	63.22	63.22	825,300
22 Apr 2022	62.95	63.46	60.53	61.50	61.50	714,400
21 Apr 2022	67.03	67.70	62.93	63.19	63.19	740,700
20 Apr 2022	66.79	67.24	65.42	65.51	65.51	715,000
19 Apr 2022	62.38	67.55	62.06	66.17	66.17	1,168,200
18 Apr 2022	61.71	63.06	61.17	62.04	62.04	690,000
14 Apr 2022	63.65	63.90	61.83	62.03	62.03	636,700
13 Apr 2022	60.63	63.92	60.45	63.65	63.65	593,100
12 Apr 2022	62.29	63.39	60.67	60.89	60.89	628,600
11 Apr 2022	60.55	62.36	60.20	61.05	61.05	719,900
08 Apr 2022	61.96	62.71	60.48	61.35	61.35	876,500
07 Apr 2022	64.25	64.78	61.01	62.30	62.30	996,900
06 Apr 2022	67.69	67.69	63.05	64.81	64.81	1,740,900
05 Apr 2022	70.23	70.52	68.29	69.00	69.00	850,400
04 Apr 2022	69.33	70.82	68.54	70.39	70.39	614,300
01 Apr 2022	68.51	69.85	68.51	69.33	69.33	614,000
31 Mar 2022	67.17	68.86	67.04	67.90	67.90	686,400
30 Mar 2022	69.56	70.06	67.06	67.54	67.54	455,700
29 Mar 2022	68.12	71.00	68.12	70.06	70.06	738,100
28 Mar 2022	69.28	69.53	65.55	67.09	67.09	829,700
25 Mar 2022	71.21	71.86	68.78	69.39	69.39	381,800
24 Mar 2022	69.22	71.36	68.51	71.29	71.29	660,000
23 Mar 2022	67.30	69.35	67.05	68.64	68.64	1,045,300
22 Mar 2022	66.25	68.79	66.25	68.20	68.20	765,500
21 Mar 2022	68.34	68.43	64.75	65.95	65.95	720,500
18 Mar 2022	66.91	69.31	66.31	68.50	68.50	913,700
17 Mar 2022	67.07	68.44	65.88	67.18	67.18	833,500
16 Mar 2022	64.00	67.57	64.00	67.49	67.49	830,800
15 Mar 2022	61.09	64.23	60.58	62.69	62.69	1,195,000
14 Mar 2022	63.28	64.04	60.37	61.28	61.28	915,800
11 Mar 2022	67.24	67.54	63.14	63.70	63.70	904,700
10 Mar 2022	64.62	67.31	63.70	66.71	66.71	650,900
09 Mar 2022	63.50	67.04	63.50	65.98	65.98	700,400
08 Mar 2022	61.46	65.00	59.41	62.57	62.57	1,189,900
07 Mar 2022	68.04	68.12	61.78	61.88	61.88	1,347,000
04 Mar 2022	71.27	72.00	66.71	68.25	68.25	923,100
03 Mar 2022	74.42	74.56	70.98	71.62	71.62	532,500
02 Mar 2022	75.56	75.56	71.94	73.46	73.46	527,700
01 Mar 2022	74.65	75.76	73.26	75.11	75.11	857,400
28 Feb 2022	71.60	75.12	71.05	74.72	74.72	1,015,600
25 Feb 2022	69.85	72.00	69.05	71.97	71.97	590,300
24 Feb 2022	61.84	70.43	61.69	70.03	70.03	959,400
23 Feb 2022	66.50	68.20	64.95	65.25	65.25	793,100
22 Feb 2022	71.12	72.55	65.93	66.26	66.26	1,600,400
18 Feb 2022	64.60	73.69	64.60	72.07	72.07	4,053,100
17 Feb 2022	77.03	78.99	74.71	75.18	75.18	1,586,100
16 Feb 2022	76.79	79.25	75.64	78.76	78.76	903,900
15 Feb 2022	76.59	78.75	76.59	78.10	78.10	650,300
14 Feb 2022	74.18	77.43	73.64	75.69	75.69	1,098,400
11 Feb 2022	73.18	75.93	72.02	73.57	73.57	942,200
10 Feb 2022	73.84	76.27	72.18	73.09	73.09	760,900
09 Feb 2022	72.79	74.33	72.37	74.26	74.26	610,500
08 Feb 2022	68.72	73.06	68.20	71.98	71.98	1,012,000
07 Feb 2022	67.89	69.57	67.51	68.72	68.72	636,000
04 Feb 2022	63.92	67.92	63.43	67.50	67.50	670,800
03 Feb 2022	62.55	66.73	62.26	63.86	63.86	590,300
02 Feb 2022	67.19	67.96	64.73	65.25	65.25	464,100
01 Feb 2022	66.70	68.19	65.35	66.70	66.70	739,100
31 Jan 2022	62.68	66.14	62.03	66.07	66.07	741,700
28 Jan 2022	60.34	62.84	58.19	62.77	62.77	740,300
27 Jan 2022	62.79	64.00	59.87	60.14	60.14	871,800
26 Jan 2022	65.79	66.00	61.88	62.90	62.90	985,900
25 Jan 2022	63.81	66.00	62.93	64.63	64.63	755,800
24 Jan 2022	61.66	65.53	58.50	65.31	65.31	1,840,000
21 Jan 2022	63.89	66.23	63.50	63.68	63.68	940,900
20 Jan 2022	66.52	68.37	64.35	64.45	64.45	683,900
19 Jan 2022	67.54	67.58	65.16	65.37	65.37	750,000
18 Jan 2022	67.79	69.55	66.44	66.72	66.72	876,500
14 Jan 2022	71.23	71.72	67.92	69.29	69.29	1,104,900
13 Jan 2022	74.22	75.94	71.46	71.62	71.62	914,000
12 Jan 2022	78.42	78.42	73.89	74.08	74.08	1,284,600
11 Jan 2022	74.34	79.62	73.01	77.27	77.27	3,994,500
10 Jan 2022	69.09	69.28	65.25	68.26	68.26	986,500
07 Jan 2022	69.89	73.02	69.41	69.56	69.56	777,500
06 Jan 2022	70.27	72.75	68.22	70.54	70.54	795,100
05 Jan 2022	73.27	74.09	69.75	70.26	70.26	665,300
04 Jan 2022	74.02	75.40	72.00	73.31	73.31	602,900
03 Jan 2022	73.60	76.20	72.95	74.57	74.57	850,200
31 Dec 2021	73.33	74.11	71.71	72.16	72.16	369,600
30 Dec 2021	70.04	74.40	70.04	73.07	73.07	743,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.20-25.70(-0.35%)

AUD/USD0.7079-0.0032(-0.45%)

ASX 2007,128.80-20.10(-0.28%)

OIL110.85+0.56(+0.51%)

GOLD1,858.00+10.20(+0.55%)

BTC-AUD41,370.66-1,893.23(-4.38%)

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

Shake Shack Inc. (SHAK)

ALL ORDS
7,373.20
-25.70(-0.35%)

AUD/USD
0.7079
-0.0032(-0.45%)

ASX 200
7,128.80
-20.10(-0.28%)

OIL
110.85
+0.56(+0.51%)

GOLD
1,858.00
+10.20(+0.55%)

BTC-AUD
41,370.66
-1,893.23(-4.38%)