Stock Quote

Shake Shack Inc (NY: SHAK )

119.40 USD +2.22 (+1.89%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 117.51 120.00 116.95 117.18 536,780 +0.36(+0.31%)
Apr 13, 2021 112.61 118.05 111.50 116.82 577,512 +3.82(+3.38%)
Apr 12, 2021 114.10 115.76 111.56 113.00 409,256 -1.63(-1.42%)
Apr 09, 2021 113.45 114.89 111.50 114.63 382,300 +0.82(+0.72%)
Apr 08, 2021 116.14 117.37 112.13 113.81 628,553 -1.93(-1.67%)
Apr 07, 2021 114.31 118.37 114.31 115.74 487,050 +1.40(+1.22%)
Apr 06, 2021 114.12 115.92 113.60 114.34 434,461 +0.40(+0.35%)
Apr 05, 2021 114.76 115.49 112.02 113.94 375,309 +0.49(+0.43%)
Apr 01, 2021 114.89 119.00 112.67 113.45 617,400 +0.68(+0.60%)
Mar 31, 2021 112.53 114.04 111.15 112.77 396,908 +1.34(+1.20%)
Mar 30, 2021 109.70 113.37 109.70 111.43 360,708 +0.65(+0.59%)
Mar 29, 2021 113.91 114.78 110.07 110.78 418,645 -4.22(-3.67%)
Mar 26, 2021 117.32 118.07 111.33 115.00 356,500 -0.09(-0.08%)
Mar 25, 2021 109.38 115.65 108.62 115.09 456,942 +4.21(+3.80%)
Mar 24, 2021 116.55 116.87 109.68 110.88 702,137 -4.22(-3.67%)
Mar 23, 2021 117.72 119.59 114.24 115.10 602,108 -4.29(-3.59%)
Mar 22, 2021 122.96 124.69 118.71 119.39 564,213 -3.04(-2.48%)
Mar 19, 2021 118.71 123.42 118.29 122.43 890,400 +3.65(+3.07%)
Mar 18, 2021 125.00 125.48 117.60 118.78 955,112 -5.67(-4.56%)
Mar 17, 2021 122.00 125.61 119.85 124.45 463,818 +1.71(+1.39%)
Mar 16, 2021 129.62 129.91 120.56 122.74 739,583 -6.94(-5.35%)
Mar 15, 2021 123.38 130.00 122.17 129.68 1,139,544 +7.87(+6.46%)
Mar 12, 2021 122.00 124.31 119.09 121.81 580,800 -1.23(-1.00%)
Mar 11, 2021 121.79 124.99 121.16 123.04 772,907 +3.02(+2.52%)
Mar 10, 2021 116.42 120.36 115.07 120.02 638,773 +5.63(+4.92%)
Mar 09, 2021 117.40 118.00 114.25 114.39 841,959 -1.48(-1.28%)
Mar 08, 2021 113.94 116.86 111.45 115.87 991,638 +3.11(+2.76%)
Mar 05, 2021 109.33 112.88 103.45 112.76 1,098,700 +3.39(+3.10%)
Mar 04, 2021 114.67 115.74 104.63 109.37 845,498 -4.45(-3.91%)
Mar 03, 2021 122.17 124.78 112.86 113.82 812,086 -7.64(-6.29%)
Mar 02, 2021 119.78 123.56 119.00 121.46 1,043,835 +3.93(+3.34%)
Mar 01, 2021 118.66 119.25 113.24 117.53 1,690,606 -0.95(-0.80%)
Feb 26, 2021 117.94 121.81 113.53 118.48 1,116,600 -0.44(-0.37%)
Feb 25, 2021 125.45 126.84 117.59 118.92 789,505 -6.41(-5.11%)
Feb 24, 2021 122.30 125.75 119.64 125.33 506,380 +4.47(+3.70%)
Feb 23, 2021 120.00 121.48 112.79 120.86 787,763 -1.13(-0.93%)
Feb 22, 2021 124.51 126.01 121.71 121.99 649,251 -2.55(-2.05%)
Feb 19, 2021 122.92 126.48 122.82 124.54 359,000 +1.48(+1.20%)
Feb 18, 2021 123.24 125.42 121.18 123.06 398,948 -0.65(-0.53%)
Feb 17, 2021 122.48 124.24 118.00 123.71 770,911 +0.67(+0.54%)
Feb 16, 2021 128.69 129.26 120.53 123.04 838,895 -5.75(-4.46%)
Feb 12, 2021 130.84 131.40 126.90 128.79 640,600 -1.97(-1.51%)
Feb 11, 2021 129.51 131.17 125.83 130.76 695,928 +1.53(+1.18%)
Feb 10, 2021 127.00 132.49 126.70 129.23 835,307 +2.70(+2.13%)
Feb 09, 2021 123.67 128.78 123.01 126.53 1,125,588 +4.26(+3.48%)
Feb 08, 2021 118.35 122.75 116.01 122.27 643,295 +4.72(+4.02%)
Feb 05, 2021 117.94 118.53 115.25 117.55 450,700 +0.68(+0.58%)
Feb 04, 2021 112.15 117.76 110.95 116.87 476,311 +5.25(+4.70%)
Feb 03, 2021 108.54 112.80 107.28 111.62 608,807 +3.35(+3.09%)
Feb 02, 2021 113.38 114.10 107.39 108.27 1,009,842 -4.08(-3.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.