Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shake Shack Inc (NY: SHAK )

106.94 -0.54 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 98.50 99.58 96.67 97.76 971,945 -1.65(-1.66%)
Aug 30, 2024 102.45 102.50 98.70 99.41 959,318 -2.01(-1.98%)
Aug 29, 2024 104.68 105.92 101.32 101.42 771,926 -3.24(-3.10%)
Aug 28, 2024 104.43 106.37 103.80 104.66 837,747 -2.76(-2.57%)
Aug 27, 2024 106.88 107.68 105.09 107.42 632,501 -0.25(-0.23%)
Aug 26, 2024 109.00 109.92 107.34 107.67 598,510 -1.30(-1.19%)
Aug 23, 2024 107.64 111.17 107.16 108.97 756,360 +2.12(+1.98%)
Aug 22, 2024 106.58 108.88 106.58 106.85 768,010 +0.24(+0.23%)
Aug 21, 2024 102.31 106.77 102.27 106.61 797,777 +5.33(+5.26%)
Aug 20, 2024 104.69 105.96 101.19 101.28 910,801 -3.41(-3.26%)
Aug 19, 2024 104.50 107.51 102.50 104.69 1,098,043 -2.68(-2.50%)
Aug 16, 2024 108.76 110.75 107.22 107.37 831,260 -2.12(-1.94%)
Aug 15, 2024 106.01 110.77 106.01 109.49 1,389,093 +5.08(+4.87%)
Aug 14, 2024 104.58 104.63 102.81 104.41 720,045 +0.67(+0.65%)
Aug 13, 2024 102.92 104.26 101.66 103.74 945,481 +1.11(+1.08%)
Aug 12, 2024 102.23 102.70 101.29 102.63 775,826 +0.24(+0.23%)
Aug 09, 2024 101.58 103.50 101.15 102.39 773,636 +1.07(+1.06%)
Aug 08, 2024 97.58 103.16 97.43 101.32 959,931 +4.11(+4.23%)
Aug 07, 2024 100.00 101.45 96.95 97.21 679,406 -2.10(-2.11%)
Aug 06, 2024 96.31 101.56 94.94 99.31 1,094,425 +4.91(+5.20%)
Aug 05, 2024 90.92 97.72 89.17 94.40 1,409,932 -2.03(-2.11%)
Aug 02, 2024 98.70 100.06 93.31 96.43 2,512,709 -5.98(-5.84%)
Aug 01, 2024 103.27 105.68 99.50 102.41 4,249,747 +14.79(+16.88%)
Jul 31, 2024 87.27 89.73 85.89 87.62 2,002,503 +0.77(+0.89%)
Jul 30, 2024 83.79 87.38 83.62 86.85 1,563,663 +3.26(+3.90%)
Jul 29, 2024 80.68 84.72 79.70 83.59 1,697,506 +3.48(+4.34%)
Jul 26, 2024 80.62 80.62 78.57 80.11 826,610 +1.27(+1.61%)
Jul 25, 2024 78.69 80.15 77.50 78.84 1,285,995 -0.31(-0.39%)
Jul 24, 2024 82.64 83.22 78.68 79.15 1,616,298 -4.52(-5.40%)
Jul 23, 2024 82.08 84.91 81.67 83.67 864,684 +2.19(+2.69%)
Jul 22, 2024 84.27 84.41 80.76 81.48 1,249,641 -2.98(-3.53%)
Jul 19, 2024 83.94 84.70 83.12 84.46 534,869 +0.77(+0.92%)
Jul 18, 2024 84.69 85.69 82.40 83.69 1,080,859 -2.62(-3.04%)
Jul 17, 2024 87.50 91.08 85.81 86.31 954,952 -1.66(-1.89%)
Jul 16, 2024 86.44 88.22 84.67 87.97 1,113,125 +1.79(+2.08%)
Jul 15, 2024 85.43 87.45 85.25 86.18 958,465 +1.45(+1.71%)
Jul 12, 2024 85.29 86.22 83.21 84.73 823,973 +0.28(+0.33%)
Jul 11, 2024 86.54 87.07 84.41 84.45 968,114 -0.45(-0.53%)
Jul 10, 2024 84.82 85.20 82.58 84.90 677,026 +0.17(+0.20%)
Jul 09, 2024 86.47 86.99 84.38 84.73 1,085,920 -1.97(-2.27%)
Jul 08, 2024 87.34 88.00 86.38 86.70 676,275 +0.35(+0.41%)
Jul 05, 2024 85.46 87.09 85.39 86.35 588,813 +0.45(+0.52%)
Jul 03, 2024 85.70 86.74 84.77 85.90 391,351 +0.52(+0.61%)
Jul 02, 2024 86.15 87.05 85.33 85.38 925,583 -1.19(-1.37%)
Jul 01, 2024 91.08 92.50 85.78 86.57 1,300,343 -3.43(-3.81%)
Jun 28, 2024 88.33 90.50 87.42 90.00 1,809,902 +1.96(+2.23%)
Jun 27, 2024 88.58 89.10 87.16 88.04 438,254 -1.18(-1.32%)
Jun 26, 2024 87.24 89.40 86.89 89.22 749,409 +1.62(+1.85%)
Jun 25, 2024 88.34 88.81 87.06 87.60 598,477 -0.66(-0.75%)
Jun 24, 2024 88.59 89.17 87.21 88.26 722,434 -0.75(-0.84%)
Jun 21, 2024 89.74 89.92 87.45 89.01 1,060,897 -0.81(-0.90%)
Jun 20, 2024 90.90 92.27 89.41 89.82 699,721 -1.04(-1.14%)
Jun 18, 2024 92.71 93.31 89.65 90.86 725,064 -2.68(-2.87%)
Jun 17, 2024 89.50 93.71 88.43 93.54 956,793 +4.54(+5.10%)
Jun 14, 2024 91.71 92.03 88.64 89.00 792,252 -3.99(-4.29%)
Jun 13, 2024 93.81 94.48 91.89 92.99 811,051 +0.25(+0.27%)
Jun 12, 2024 92.68 94.77 92.05 92.74 622,693 +1.87(+2.06%)
Jun 11, 2024 91.22 91.63 90.24 90.87 682,283 -1.06(-1.15%)
Jun 10, 2024 91.36 93.06 91.15 91.93 711,799 -0.25(-0.27%)
Jun 07, 2024 93.07 93.44 91.68 92.18 400,967 -1.22(-1.31%)
Jun 06, 2024 96.30 96.67 93.32 93.40 673,374 -3.19(-3.30%)
Jun 05, 2024 92.34 96.64 91.12 96.59 949,899 +4.91(+5.36%)
Jun 04, 2024 92.46 92.58 90.39 91.68 703,287 -0.89(-0.96%)
Jun 03, 2024 94.90 95.18 89.59 92.57 1,358,320 -2.32(-2.44%)
May 31, 2024 94.92 95.08 91.33 94.89 763,958 +0.59(+0.63%)
May 30, 2024 95.63 96.07 93.12 94.30 850,206 -0.73(-0.77%)
May 29, 2024 95.00 96.08 93.25 95.03 615,257 -0.84(-0.88%)
May 28, 2024 97.60 97.94 95.16 95.87 857,099 -1.64(-1.68%)
May 24, 2024 97.02 98.59 95.84 97.51 525,297 +1.37(+1.43%)
May 23, 2024 97.59 97.59 95.02 96.14 708,418 -1.07(-1.10%)
May 22, 2024 99.20 99.20 96.57 97.21 686,431 -2.16(-2.17%)
May 21, 2024 99.21 100.46 97.89 99.37 601,684 -0.22(-0.22%)
May 20, 2024 99.16 100.75 98.51 99.59 476,415 +0.43(+0.43%)
May 17, 2024 101.45 101.61 99.11 99.16 483,083 -2.30(-2.27%)
May 16, 2024 102.29 103.56 101.28 101.46 536,003 -1.37(-1.33%)
May 15, 2024 104.17 105.50 102.44 102.83 520,660 +0.06(+0.06%)
May 14, 2024 102.63 105.00 102.63 102.77 853,267 +0.69(+0.68%)
May 13, 2024 104.36 104.36 100.75 102.08 658,101 -1.20(-1.16%)
May 10, 2024 104.20 106.59 102.02 103.28 866,639 -1.79(-1.70%)
May 09, 2024 102.64 105.50 101.31 105.07 753,131 +2.31(+2.25%)
May 08, 2024 103.00 104.47 101.59 102.76 902,303 -2.39(-2.27%)
May 07, 2024 105.80 108.00 104.45 105.15 913,917 -0.47(-0.44%)
May 06, 2024 107.28 111.29 104.69 105.62 1,156,363 -1.85(-1.72%)
May 03, 2024 106.96 109.48 106.96 107.47 998,288 +2.53(+2.41%)
May 02, 2024 105.50 108.73 101.46 104.94 1,886,502 +1.61(+1.56%)
May 01, 2024 105.03 106.14 102.47 103.33 1,047,322 -2.52(-2.38%)
Apr 30, 2024 104.51 106.38 103.88 105.85 677,767 +0.05(+0.05%)
Apr 29, 2024 105.23 106.39 103.45 105.80 844,603 +0.92(+0.88%)
Apr 26, 2024 102.91 105.81 101.87 104.88 1,191,812 +3.50(+3.45%)
Apr 25, 2024 98.11 101.80 97.08 101.38 718,042 +1.84(+1.85%)
Apr 24, 2024 100.01 101.19 99.17 99.54 524,722 -0.45(-0.45%)
Apr 23, 2024 96.00 100.50 95.97 99.99 684,895 +4.59(+4.81%)
Apr 22, 2024 94.64 95.56 92.93 95.40 607,737 +1.00(+1.06%)
Apr 19, 2024 94.28 96.94 93.77 94.40 685,318 -0.83(-0.87%)
Apr 18, 2024 95.79 97.37 95.05 95.23 454,783 +0.32(+0.34%)
Apr 17, 2024 97.56 97.57 93.46 94.91 741,358 -1.62(-1.68%)
Apr 16, 2024 96.16 97.03 94.55 96.53 578,816 -0.54(-0.56%)
Apr 15, 2024 97.72 99.99 96.58 97.07 586,356 -0.14(-0.14%)
Apr 12, 2024 99.21 99.41 96.78 97.21 481,521 -2.23(-2.24%)
Apr 11, 2024 99.14 99.50 98.13 99.44 475,616 +0.76(+0.77%)
Apr 10, 2024 95.88 99.28 94.67 98.68 873,444 +0.17(+0.17%)
Apr 09, 2024 102.16 102.32 98.30 98.51 796,303 -3.98(-3.88%)
Apr 08, 2024 102.00 103.17 101.64 102.49 472,579 +1.25(+1.23%)
Apr 05, 2024 100.28 101.98 100.14 101.24 601,909 +0.91(+0.91%)
Apr 04, 2024 103.07 104.19 100.00 100.33 614,007 -2.07(-2.02%)
Apr 03, 2024 103.08 104.89 102.19 102.40 544,282 -1.00(-0.97%)
Apr 02, 2024 104.25 104.39 102.75 103.40 1,150,287 -3.05(-2.87%)
Apr 01, 2024 105.00 107.35 104.61 106.45 776,643 +2.42(+2.33%)
Mar 28, 2024 104.74 104.48 103.86 104.03 847,178 -0.25(-0.24%)
Mar 27, 2024 103.21 104.84 102.01 104.28 914,626 +1.90(+1.86%)
Mar 26, 2024 103.71 105.50 102.29 102.38 982,603 -0.44(-0.43%)
Mar 25, 2024 108.35 108.52 102.24 102.82 1,352,740 -6.45(-5.90%)
Mar 22, 2024 109.00 110.90 107.82 109.27 918,013 +0.67(+0.62%)
Mar 21, 2024 104.33 110.62 103.97 108.60 1,595,211 -0.62(-0.57%)
Mar 20, 2024 105.36 109.25 105.36 109.22 980,930 +3.86(+3.66%)
Mar 19, 2024 104.47 105.37 102.53 105.36 628,253 +0.57(+0.54%)
Mar 18, 2024 104.08 106.76 103.77 104.79 826,986 +1.10(+1.06%)
Mar 15, 2024 103.09 103.96 101.34 103.69 827,492 -0.01(-0.01%)
Mar 14, 2024 102.61 105.30 102.16 103.70 818,238 +0.84(+0.82%)
Mar 13, 2024 102.42 104.45 102.12 102.86 654,735 +0.44(+0.43%)
Mar 12, 2024 100.32 103.17 100.08 102.42 810,473 +2.35(+2.35%)
Mar 11, 2024 103.46 103.54 99.16 100.07 1,026,353 -3.56(-3.44%)
Mar 08, 2024 105.11 106.54 103.05 103.63 790,973 -0.81(-0.78%)
Mar 07, 2024 106.73 107.20 102.63 104.44 1,579,245 +3.48(+3.45%)
Mar 06, 2024 101.06 101.81 99.15 100.96 575,717 +0.77(+0.77%)
Mar 05, 2024 103.23 103.96 99.70 100.19 1,075,643 -4.07(-3.90%)
Mar 04, 2024 107.88 108.21 104.05 104.26 933,568 -2.99(-2.79%)
Mar 01, 2024 106.34 107.29 105.15 107.25 874,679 +0.93(+0.87%)
Feb 29, 2024 104.50 107.41 103.50 106.32 1,299,552 +3.02(+2.92%)
Feb 28, 2024 101.66 103.57 101.01 103.30 715,321 +1.16(+1.14%)
Feb 27, 2024 101.13 102.52 100.07 102.14 757,961 +1.01(+1.00%)
Feb 26, 2024 98.57 102.82 98.14 101.13 1,069,254 +3.09(+3.15%)
Feb 23, 2024 97.29 100.71 97.05 98.04 941,765 +1.01(+1.04%)
Feb 22, 2024 96.25 98.00 94.98 97.03 1,159,055 +1.21(+1.26%)
Feb 21, 2024 96.68 97.54 94.58 95.82 1,050,643 -1.75(-1.79%)
Feb 20, 2024 97.50 99.13 97.00 97.57 1,151,205 -0.72(-0.73%)
Feb 16, 2024 98.87 99.85 95.64 98.29 1,824,684 -0.11(-0.11%)
Feb 15, 2024 94.76 98.90 91.00 98.40 6,097,137 +20.33(+26.04%)
Feb 14, 2024 78.33 79.04 76.30 78.07 1,373,361 +0.45(+0.58%)
Feb 13, 2024 77.09 78.75 75.46 77.62 1,292,917 -2.68(-3.34%)
Feb 12, 2024 79.69 81.89 79.61 80.30 973,412 +0.71(+0.89%)
Feb 09, 2024 78.60 80.91 78.16 79.59 836,776 +0.46(+0.58%)
Feb 08, 2024 76.73 79.21 76.69 79.13 591,422 +3.01(+3.95%)
Feb 07, 2024 75.20 77.60 74.71 76.12 626,179 +1.69(+2.27%)
Feb 06, 2024 75.53 75.95 74.25 74.43 797,177 -1.34(-1.77%)
Feb 05, 2024 76.25 76.39 73.75 75.77 671,330 -1.73(-2.23%)
Feb 02, 2024 77.98 78.22 76.61 77.50 590,356 -1.25(-1.59%)
Feb 01, 2024 76.11 78.94 76.11 78.75 847,075 +3.19(+4.22%)
Jan 31, 2024 76.12 78.35 75.45 75.56 956,489 -0.21(-0.28%)
Jan 30, 2024 78.43 78.82 75.06 75.77 1,201,246 -2.93(-3.72%)
Jan 29, 2024 73.78 78.95 73.75 78.70 1,252,050 +5.02(+6.81%)
Jan 26, 2024 73.30 74.25 72.89 73.68 813,769 +0.38(+0.52%)
Jan 25, 2024 72.00 73.41 71.39 73.30 1,002,341 +2.33(+3.28%)
Jan 24, 2024 72.00 72.32 70.68 70.97 685,625 -0.19(-0.27%)
Jan 23, 2024 69.56 71.29 69.00 71.16 932,841 +2.48(+3.61%)
Jan 22, 2024 68.47 70.05 68.11 68.68 696,864 +1.21(+1.79%)
Jan 19, 2024 68.43 68.50 66.70 67.47 711,444 -0.85(-1.24%)
Jan 18, 2024 66.77 68.57 66.06 68.32 1,187,475 +2.23(+3.37%)
Jan 17, 2024 64.80 66.15 64.16 66.09 950,451 +0.86(+1.32%)
Jan 16, 2024 66.00 66.23 65.21 65.23 1,065,610 -0.67(-1.02%)
Jan 12, 2024 67.74 67.80 65.90 65.90 718,968 -1.53(-2.27%)
Jan 11, 2024 68.19 68.27 67.00 67.43 1,077,299 -1.11(-1.62%)
Jan 10, 2024 69.96 70.18 67.85 68.54 759,783 -1.38(-1.97%)
Jan 09, 2024 70.29 70.89 69.75 69.92 671,254 -1.36(-1.91%)
Jan 08, 2024 69.89 71.44 69.73 71.28 632,890 +1.26(+1.80%)
Jan 05, 2024 69.62 71.50 69.56 70.02 704,751 +0.05(+0.07%)
Jan 04, 2024 68.89 70.72 68.25 69.97 942,497 +1.51(+2.21%)
Jan 03, 2024 72.63 72.63 67.59 68.46 1,612,865 -4.85(-6.62%)
Jan 02, 2024 73.15 73.66 71.75 73.31 736,130 -0.81(-1.09%)
Dec 29, 2023 75.12 75.58 73.89 74.12 463,230 -1.37(-1.81%)
Dec 28, 2023 75.66 76.05 75.14 75.49 345,429 -0.45(-0.59%)
Dec 27, 2023 76.50 76.74 75.46 75.94 497,874 -0.50(-0.65%)
Dec 26, 2023 74.37 76.46 74.00 76.44 497,501 +2.16(+2.91%)
Dec 22, 2023 74.06 74.73 73.31 74.28 420,007 +0.54(+0.73%)
Dec 21, 2023 73.93 74.20 71.92 73.74 886,416 +1.13(+1.56%)
Dec 20, 2023 71.91 74.75 71.80 72.61 914,338 -0.07(-0.10%)
Dec 19, 2023 72.28 73.29 72.06 72.68 1,063,509 +1.00(+1.40%)
Dec 18, 2023 72.32 73.49 71.30 71.68 841,667 -0.65(-0.90%)
Dec 15, 2023 73.11 73.16 71.66 72.33 1,284,420 -1.00(-1.36%)
Dec 14, 2023 70.64 73.45 70.35 73.33 1,223,997 +4.15(+6.00%)
Dec 13, 2023 67.56 69.50 66.21 69.18 924,708 +1.76(+2.61%)
Dec 12, 2023 67.22 68.33 66.70 67.42 1,224,417 +0.59(+0.88%)
Dec 11, 2023 62.99 67.40 62.87 66.83 2,607,564 +5.85(+9.59%)
Dec 08, 2023 61.24 62.08 60.84 60.98 621,520 -0.74(-1.20%)
Dec 07, 2023 62.77 63.15 61.19 61.72 556,101 -1.05(-1.67%)
Dec 06, 2023 64.55 64.55 62.39 62.77 856,543 +1.24(+2.02%)
Dec 05, 2023 61.72 61.86 60.86 61.53 577,280 -0.53(-0.85%)
Dec 04, 2023 61.65 63.20 61.54 62.06 539,684 +0.40(+0.65%)
Dec 01, 2023 60.26 61.88 59.94 61.66 576,684 +1.10(+1.82%)
Nov 30, 2023 60.55 60.94 60.02 60.56 510,231 +0.19(+0.31%)
Nov 29, 2023 62.51 62.65 59.92 60.37 544,734 -1.62(-2.61%)
Nov 28, 2023 62.10 62.31 61.13 61.99 737,106 -0.43(-0.69%)
Nov 27, 2023 62.13 63.09 61.81 62.42 603,309 -0.10(-0.16%)
Nov 24, 2023 61.81 62.93 61.81 62.52 223,470 +0.21(+0.34%)
Nov 22, 2023 61.85 63.18 61.85 62.31 530,360 +1.12(+1.83%)
Nov 21, 2023 61.40 62.10 60.89 61.19 436,546 -0.71(-1.15%)
Nov 20, 2023 60.84 63.06 60.50 61.90 630,584 +1.00(+1.64%)
Nov 17, 2023 60.98 61.77 60.48 60.90 452,519 +0.41(+0.68%)
Nov 16, 2023 60.03 60.55 59.51 60.49 450,222 +0.02(+0.03%)
Nov 15, 2023 60.58 61.74 60.01 60.47 855,449 -0.28(-0.46%)
Nov 14, 2023 57.19 60.96 57.09 60.75 1,092,986 +5.23(+9.42%)
Nov 13, 2023 54.97 55.84 54.56 55.52 542,838 +0.49(+0.89%)
Nov 10, 2023 54.76 55.43 54.06 55.03 592,207 +0.19(+0.35%)
Nov 09, 2023 56.47 56.49 54.52 54.84 1,042,717 -1.42(-2.52%)
Nov 08, 2023 57.98 57.98 56.13 56.26 571,175 -1.56(-2.70%)
Nov 07, 2023 57.34 58.38 56.65 57.82 761,932 +0.69(+1.21%)
Nov 06, 2023 59.40 59.40 57.07 57.13 845,407 -2.38(-4.00%)
Nov 03, 2023 56.63 60.28 56.24 59.51 1,265,227 +3.04(+5.38%)
Nov 02, 2023 61.61 61.61 54.73 56.47 2,041,709 -0.80(-1.40%)
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.