UK markets close in 3 minutes

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.96-0.52 (-0.43%)
As of 11:27AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2021118.66119.11113.24117.96117.96623,540
26 Feb 2021117.94121.81113.53118.48118.481,116,200
25 Feb 2021125.45126.84117.59118.92118.92789,600
24 Feb 2021122.30125.75119.64125.33125.33506,300
23 Feb 2021120.00121.48112.79120.86120.86787,800
22 Feb 2021124.51126.01121.71121.99121.99649,300
19 Feb 2021122.92126.48122.82124.54124.54357,900
18 Feb 2021123.24125.42121.18123.06123.06398,900
17 Feb 2021122.48124.24118.00123.71123.71770,300
16 Feb 2021128.69129.26120.53123.04123.04838,900
12 Feb 2021130.84131.40126.90128.79128.79640,500
11 Feb 2021129.51131.17125.83130.76130.76694,900
10 Feb 2021127.00132.49126.70129.23129.23835,300
09 Feb 2021123.67128.78123.01126.53126.531,125,600
08 Feb 2021118.35122.75116.01122.27122.27643,300
05 Feb 2021117.94118.53115.25117.55117.55450,800
04 Feb 2021112.15117.76110.95116.87116.87476,300
03 Feb 2021108.54112.80107.28111.62111.62608,800
02 Feb 2021113.38114.10107.39108.27108.271,012,700
01 Feb 2021112.78114.47109.21112.35112.351,033,100
29 Jan 2021116.00119.02112.12113.42113.421,076,300
28 Jan 2021124.63126.41115.80116.14116.141,486,800
27 Jan 2021106.96138.38106.96125.00125.004,524,700
26 Jan 2021111.83111.83107.61109.71109.71788,700
25 Jan 2021112.13117.37110.05110.56110.561,050,500
22 Jan 2021107.26111.48107.19111.21111.21656,200
21 Jan 2021108.21112.12107.57109.07109.07733,500
20 Jan 2021113.05114.20107.56107.97107.97818,800
19 Jan 2021112.82115.41111.33111.69111.69853,400
15 Jan 2021113.23116.65108.72111.26111.261,255,500
14 Jan 2021108.39115.38108.25114.65114.651,793,300
13 Jan 2021101.55113.00100.69109.33109.332,576,700
12 Jan 202193.16101.8192.48101.55101.551,530,200
11 Jan 202191.2492.3390.3290.8790.87447,900
08 Jan 202189.4691.3289.0091.2991.29558,900
07 Jan 202187.2989.9487.2988.9288.92545,600
06 Jan 202186.3988.6885.5286.8886.88651,300
05 Jan 202182.4686.5282.4685.9285.92651,800
04 Jan 202185.0085.3082.1682.4382.43867,700
31 Dec 202084.8685.3682.3984.7884.78672,300
30 Dec 202086.0887.1184.6084.8684.86537,300
29 Dec 202086.2887.2884.5985.9385.93629,200
28 Dec 202089.5089.5486.0086.1386.13548,200
24 Dec 202087.6388.0786.2187.8087.80256,000
23 Dec 202088.2389.2286.2187.8587.85447,300
22 Dec 202090.9190.9187.6588.0988.09711,700
21 Dec 202087.6490.6386.9590.5090.50585,900
18 Dec 202091.2591.9986.7690.3190.31913,000
17 Dec 202086.8691.3985.9391.0891.081,322,500
16 Dec 202085.9486.4384.6985.9385.93335,400
15 Dec 202087.2887.5085.0485.7985.79566,100
14 Dec 202087.0488.4885.1486.7386.73556,000
11 Dec 202086.5988.1985.0086.3686.36373,300
10 Dec 202084.8687.1484.4287.1087.10391,000
09 Dec 202086.6088.5085.1086.0286.02542,500
08 Dec 202083.9685.9983.0085.9885.98419,900
07 Dec 202087.9288.2084.1184.7584.75727,500
04 Dec 202085.9688.3985.7487.7787.77705,800
03 Dec 202082.9386.8482.0185.4985.49915,800
02 Dec 202080.0082.8079.4682.3682.36775,700
01 Dec 202082.4882.6780.0480.2980.29718,000
30 Nov 202082.3382.5077.8481.6681.66738,000
27 Nov 202082.0183.2081.6082.6582.65334,000
25 Nov 202082.2782.4280.0881.6781.67433,600
24 Nov 202080.0082.5079.7082.1482.14875,200
23 Nov 202076.9879.3975.9079.2079.20695,100
20 Nov 202077.2577.6475.0475.8575.85742,300
19 Nov 202078.0979.5877.2678.4078.40634,100
18 Nov 202079.4682.0578.6379.0179.011,043,400
17 Nov 202078.0979.3076.5778.9678.96553,200
16 Nov 202081.0081.2378.0279.0079.001,041,800
13 Nov 202076.8379.7275.3279.0679.06641,800
12 Nov 202075.1877.5974.3175.9975.99696,900
11 Nov 202079.9279.9275.4076.3376.33831,200
10 Nov 202082.0082.2577.7679.4579.451,251,600
09 Nov 202079.9486.9979.2082.2582.252,444,600
06 Nov 202070.7571.5569.8271.1971.19522,800
05 Nov 202071.0672.3571.0171.1871.18737,200
04 Nov 202068.1870.5266.8870.2870.28715,100
03 Nov 202065.7768.1365.2367.3567.35950,200
02 Nov 202067.7067.7064.0264.9964.991,142,200
30 Oct 202065.1170.0065.0867.5267.521,240,000
29 Oct 202066.2769.4464.6868.9768.971,343,600
28 Oct 202068.9669.3766.0566.1866.18851,700
27 Oct 202071.2372.3270.1471.0471.04720,000
26 Oct 202073.8273.8269.5270.8270.82910,100
23 Oct 202074.3275.4273.3974.7474.741,099,000
22 Oct 202069.3072.8069.3072.5672.56820,300
21 Oct 202068.5369.6867.4169.2869.28733,000
20 Oct 202071.0071.0068.5168.6668.66629,100
19 Oct 202070.5371.2469.2770.3870.38488,800
16 Oct 202070.8171.3870.0670.2770.27360,900
15 Oct 202070.0171.1969.5670.9270.92657,000
14 Oct 202073.2274.2370.9971.0071.001,046,800
13 Oct 202070.2373.7569.7672.4672.46797,000
12 Oct 202071.1972.2969.7371.2771.27644,400
09 Oct 202071.1572.3670.3572.1872.18654,300
08 Oct 202067.5071.0966.7070.8970.891,269,600
07 Oct 202066.4967.3965.8666.8766.87641,000
06 Oct 202066.0368.0065.2865.5465.54816,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...