Indicators

Shake Shack Inc (NY: SHAK )

104.71 -1.42 (-1.34%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	106.49	106.89	104.42	104.71	724,287	-1.42(-1.34%)
Sep 26, 2024	106.88	110.05	104.69	106.13	984,573	+0.38(+0.36%)
Sep 25, 2024	104.11	107.12	103.72	105.75	655,579	+1.60(+1.54%)
Sep 24, 2024	105.00	106.55	104.05	104.15	573,602	-2.42(-2.27%)
Sep 23, 2024	108.01	108.01	105.37	106.57	632,439	-0.37(-0.35%)
Sep 20, 2024	107.58	107.94	106.17	106.94	881,477	-0.54(-0.50%)
Sep 19, 2024	107.09	107.50	105.42	107.48	655,225	+3.62(+3.49%)
Sep 18, 2024	103.70	106.45	102.71	103.86	810,927	+1.37(+1.34%)
Sep 17, 2024	102.66	103.64	101.86	102.49	691,876	+0.69(+0.68%)
Sep 16, 2024	101.93	102.50	100.58	101.80	540,530	-0.25(-0.24%)
Sep 13, 2024	102.50	103.37	100.53	102.05	845,438	+0.25(+0.25%)
Sep 12, 2024	99.96	102.11	98.76	101.80	703,335	+2.50(+2.52%)
Sep 11, 2024	95.87	99.56	95.52	99.30	598,530	+2.26(+2.33%)
Sep 10, 2024	95.54	97.33	94.28	97.04	901,755	+1.46(+1.53%)
Sep 09, 2024	93.96	100.19	93.96	95.58	1,196,197	+2.23(+2.39%)
Sep 06, 2024	96.45	97.14	92.66	93.35	746,515	-2.78(-2.89%)
Sep 05, 2024	99.06	99.98	95.76	96.13	751,550	-3.12(-3.14%)
Sep 04, 2024	96.98	100.00	95.63	99.25	832,378	+1.49(+1.52%)

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.