Shake Shack Inc. (SHAK)
NYSE: SHAK · Real-Time Price · USD
106.13
+0.38 (0.36%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 104.11 | 107.12 | 103.72 | 105.75 | 105.75 | 1.54% | 655,579 |
| Sep 24, 2024 | 105.00 | 106.55 | 104.05 | 104.15 | 104.15 | -2.27% | 573,602 |
| Sep 23, 2024 | 108.01 | 108.01 | 105.37 | 106.57 | 106.57 | -0.35% | 632,439 |
| Sep 20, 2024 | 107.58 | 107.94 | 106.17 | 106.94 | 106.94 | -0.50% | 881,477 |
| Sep 19, 2024 | 107.09 | 107.50 | 105.42 | 107.48 | 107.48 | 3.49% | 655,237 |
| Sep 18, 2024 | 103.70 | 106.45 | 102.71 | 103.86 | 103.86 | 1.34% | 810,977 |
| Sep 17, 2024 | 102.66 | 103.64 | 101.86 | 102.49 | 102.49 | 0.68% | 691,876 |
| Sep 16, 2024 | 101.93 | 102.50 | 100.58 | 101.80 | 101.80 | -0.24% | 540,530 |
| Sep 13, 2024 | 102.50 | 103.37 | 100.53 | 102.05 | 102.05 | 0.25% | 845,438 |
| Sep 12, 2024 | 99.96 | 102.11 | 98.76 | 101.80 | 101.80 | 2.52% | 703,335 |
| Sep 11, 2024 | 95.87 | 99.56 | 95.52 | 99.30 | 99.30 | 2.33% | 598,530 |
| Sep 10, 2024 | 95.54 | 97.33 | 94.28 | 97.04 | 97.04 | 1.53% | 901,755 |
| Sep 9, 2024 | 93.96 | 100.19 | 93.96 | 95.58 | 95.58 | 2.39% | 1,196,200 |
| Sep 6, 2024 | 96.45 | 97.15 | 92.66 | 93.35 | 93.35 | -2.89% | 746,515 |
| Sep 5, 2024 | 99.06 | 99.98 | 95.76 | 96.13 | 96.13 | -3.14% | 751,851 |
| Sep 4, 2024 | 96.98 | 100.00 | 95.63 | 99.25 | 99.25 | 1.52% | 814,305 |
| Sep 3, 2024 | 98.50 | 99.59 | 96.67 | 97.76 | 97.76 | -1.66% | 971,945 |
| Aug 30, 2024 | 102.45 | 102.50 | 98.70 | 99.41 | 99.41 | -1.98% | 959,317 |
| Aug 29, 2024 | 104.68 | 105.93 | 101.32 | 101.42 | 101.42 | -3.10% | 771,930 |
| Aug 28, 2024 | 104.43 | 106.37 | 103.80 | 104.66 | 104.66 | -2.57% | 837,763 |
| Aug 27, 2024 | 106.88 | 107.68 | 105.09 | 107.42 | 107.42 | -0.23% | 632,511 |
| Aug 26, 2024 | 109.00 | 109.92 | 107.34 | 107.67 | 107.67 | -1.19% | 598,530 |
| Aug 23, 2024 | 107.64 | 111.17 | 107.16 | 108.97 | 108.97 | 1.98% | 756,358 |
| Aug 22, 2024 | 106.58 | 108.88 | 106.58 | 106.85 | 106.85 | 0.23% | 768,010 |
| Aug 21, 2024 | 102.31 | 106.77 | 102.27 | 106.61 | 106.61 | 5.26% | 794,231 |
| Aug 20, 2024 | 104.69 | 105.96 | 101.19 | 101.28 | 101.28 | -3.26% | 910,896 |
| Aug 19, 2024 | 104.50 | 107.51 | 102.50 | 104.69 | 104.69 | -2.50% | 1,098,080 |
| Aug 16, 2024 | 108.76 | 110.75 | 107.22 | 107.37 | 107.37 | -1.94% | 831,260 |
| Aug 15, 2024 | 106.01 | 110.77 | 106.01 | 109.49 | 109.49 | 4.87% | 1,389,825 |
| Aug 14, 2024 | 104.58 | 104.63 | 102.81 | 104.41 | 104.41 | 0.65% | 720,045 |
| Aug 13, 2024 | 102.92 | 104.26 | 101.66 | 103.74 | 103.74 | 1.08% | 945,516 |
| Aug 12, 2024 | 102.23 | 102.70 | 101.29 | 102.63 | 102.63 | 0.23% | 776,915 |
| Aug 9, 2024 | 101.58 | 103.50 | 101.15 | 102.39 | 102.39 | 1.06% | 773,636 |
| Aug 8, 2024 | 97.58 | 103.16 | 97.43 | 101.32 | 101.32 | 4.23% | 959,934 |
| Aug 7, 2024 | 100.00 | 101.45 | 96.95 | 97.21 | 97.21 | -2.11% | 679,406 |
| Aug 6, 2024 | 96.31 | 101.56 | 94.94 | 99.31 | 99.31 | 5.20% | 1,094,429 |
| Aug 5, 2024 | 90.92 | 97.72 | 89.17 | 94.40 | 94.40 | -2.11% | 1,410,083 |
| Aug 2, 2024 | 98.70 | 100.06 | 93.31 | 96.43 | 96.43 | -5.84% | 2,512,709 |
| Aug 1, 2024 | 103.27 | 105.68 | 99.50 | 102.41 | 102.41 | 16.88% | 4,250,291 |
| Jul 31, 2024 | 87.27 | 89.74 | 85.89 | 87.62 | 87.62 | 0.89% | 2,002,635 |
| Jul 30, 2024 | 83.79 | 87.38 | 83.62 | 86.85 | 86.85 | 3.90% | 1,563,775 |
| Jul 29, 2024 | 80.68 | 84.72 | 79.70 | 83.59 | 83.59 | 4.34% | 1,697,541 |
| Jul 26, 2024 | 80.62 | 80.62 | 78.57 | 80.11 | 80.11 | 1.61% | 826,610 |
| Jul 25, 2024 | 78.69 | 80.15 | 77.50 | 78.84 | 78.84 | -0.39% | 1,263,267 |
| Jul 24, 2024 | 82.64 | 83.22 | 78.68 | 79.15 | 79.15 | -5.40% | 1,616,298 |
| Jul 23, 2024 | 82.08 | 84.91 | 81.67 | 83.67 | 83.67 | 2.69% | 864,687 |
| Jul 22, 2024 | 84.27 | 84.41 | 80.76 | 81.48 | 81.48 | -3.53% | 1,249,671 |
| Jul 19, 2024 | 83.94 | 84.70 | 83.12 | 84.46 | 84.46 | 0.92% | 534,869 |
| Jul 18, 2024 | 84.69 | 85.69 | 82.40 | 83.69 | 83.69 | -3.04% | 1,080,860 |
| Jul 17, 2024 | 87.50 | 91.08 | 85.81 | 86.31 | 86.31 | -1.89% | 954,952 |
| Jul 16, 2024 | 86.44 | 88.22 | 84.67 | 87.97 | 87.97 | 2.08% | 1,113,141 |
| Jul 15, 2024 | 85.43 | 87.45 | 85.25 | 86.18 | 86.18 | 1.71% | 958,515 |
| Jul 12, 2024 | 85.29 | 86.23 | 83.21 | 84.73 | 84.73 | 0.33% | 823,973 |
| Jul 11, 2024 | 86.54 | 87.07 | 84.41 | 84.45 | 84.45 | -0.53% | 968,114 |
| Jul 10, 2024 | 84.82 | 85.20 | 82.58 | 84.90 | 84.90 | 0.20% | 677,026 |
| Jul 9, 2024 | 86.47 | 86.99 | 84.38 | 84.73 | 84.73 | -2.27% | 1,086,006 |
| Jul 8, 2024 | 87.34 | 88.00 | 86.38 | 86.70 | 86.70 | 0.41% | 676,284 |
| Jul 5, 2024 | 85.46 | 87.10 | 85.39 | 86.35 | 86.35 | 0.52% | 588,813 |
| Jul 3, 2024 | 85.70 | 86.74 | 84.77 | 85.90 | 85.90 | 0.61% | 391,351 |
| Jul 2, 2024 | 86.15 | 87.05 | 85.33 | 85.38 | 85.38 | -1.37% | 925,593 |
| Jul 1, 2024 | 91.08 | 92.50 | 85.78 | 86.57 | 86.57 | -3.81% | 1,300,408 |
| Jun 28, 2024 | 88.33 | 90.50 | 87.42 | 90.00 | 90.00 | 2.23% | 1,809,902 |
| Jun 27, 2024 | 88.58 | 89.10 | 87.16 | 88.04 | 88.04 | -1.32% | 438,324 |
| Jun 26, 2024 | 87.24 | 89.40 | 86.89 | 89.22 | 89.22 | 1.85% | 749,424 |
| Jun 25, 2024 | 88.34 | 88.81 | 87.06 | 87.60 | 87.60 | -0.75% | 598,487 |
| Jun 24, 2024 | 88.59 | 89.17 | 87.21 | 88.26 | 88.26 | -0.84% | 722,437 |
| Jun 21, 2024 | 89.74 | 89.92 | 87.45 | 89.01 | 89.01 | -0.90% | 1,060,897 |
| Jun 20, 2024 | 90.90 | 92.27 | 89.41 | 89.82 | 89.82 | -1.14% | 691,321 |
| Jun 18, 2024 | 92.71 | 93.32 | 89.65 | 90.86 | 90.86 | -2.87% | 725,064 |
| Jun 17, 2024 | 89.50 | 93.71 | 88.43 | 93.54 | 93.54 | 5.10% | 956,853 |
| Jun 14, 2024 | 91.71 | 92.03 | 88.64 | 89.00 | 89.00 | -4.29% | 792,252 |
| Jun 13, 2024 | 93.81 | 94.48 | 91.89 | 92.99 | 92.99 | 0.27% | 811,059 |
| Jun 12, 2024 | 92.68 | 94.77 | 92.05 | 92.74 | 92.74 | 2.06% | 622,694 |
| Jun 11, 2024 | 91.22 | 91.63 | 90.24 | 90.87 | 90.87 | -1.15% | 682,283 |
| Jun 10, 2024 | 91.36 | 93.06 | 91.15 | 91.93 | 91.93 | -0.27% | 711,800 |
| Jun 7, 2024 | 93.07 | 93.44 | 91.68 | 92.18 | 92.18 | -1.31% | 400,967 |
| Jun 6, 2024 | 96.30 | 96.67 | 93.32 | 93.40 | 93.40 | -3.30% | 673,375 |
| Jun 5, 2024 | 92.34 | 96.64 | 91.12 | 96.59 | 96.59 | 5.36% | 950,050 |
| Jun 4, 2024 | 92.46 | 92.58 | 90.39 | 91.68 | 91.68 | -0.96% | 703,287 |
| Jun 3, 2024 | 94.90 | 95.18 | 89.59 | 92.57 | 92.57 | -2.44% | 1,358,450 |
| May 31, 2024 | 94.92 | 95.08 | 91.33 | 94.89 | 94.89 | 0.63% | 763,958 |
| May 30, 2024 | 95.63 | 96.07 | 93.12 | 94.30 | 94.30 | -0.77% | 849,606 |
| May 29, 2024 | 95.00 | 96.08 | 93.25 | 95.03 | 95.03 | -0.88% | 615,258 |
| May 28, 2024 | 97.60 | 97.94 | 95.16 | 95.87 | 95.87 | -1.68% | 857,525 |
| May 24, 2024 | 97.02 | 98.59 | 95.84 | 97.51 | 97.51 | 1.43% | 525,297 |
| May 23, 2024 | 97.59 | 97.59 | 95.02 | 96.14 | 96.14 | -1.10% | 708,418 |
| May 22, 2024 | 99.20 | 99.20 | 96.57 | 97.21 | 97.21 | -2.17% | 686,432 |
| May 21, 2024 | 99.21 | 100.46 | 97.89 | 99.37 | 99.37 | -0.22% | 601,684 |
| May 20, 2024 | 99.16 | 100.75 | 98.51 | 99.59 | 99.59 | 0.43% | 476,427 |
| May 17, 2024 | 101.45 | 101.61 | 99.11 | 99.16 | 99.16 | -2.27% | 483,083 |
| May 16, 2024 | 102.29 | 103.56 | 101.29 | 101.46 | 101.46 | -1.33% | 536,004 |
| May 15, 2024 | 104.17 | 105.50 | 102.44 | 102.83 | 102.83 | 0.06% | 520,662 |
| May 14, 2024 | 102.63 | 105.00 | 102.63 | 102.77 | 102.77 | 0.68% | 853,383 |
| May 13, 2024 | 104.36 | 104.36 | 100.75 | 102.08 | 102.08 | -1.16% | 658,106 |
| May 10, 2024 | 104.20 | 106.59 | 102.02 | 103.28 | 103.28 | -1.70% | 866,639 |
| May 9, 2024 | 102.64 | 105.50 | 101.31 | 105.07 | 105.07 | 2.25% | 753,143 |
| May 8, 2024 | 103.00 | 104.48 | 101.59 | 102.76 | 102.76 | -2.27% | 902,303 |
| May 7, 2024 | 105.80 | 108.00 | 104.46 | 105.15 | 105.15 | -0.44% | 913,917 |
| May 6, 2024 | 107.28 | 111.29 | 104.69 | 105.62 | 105.62 | -1.72% | 1,156,393 |
| May 3, 2024 | 106.96 | 109.48 | 106.96 | 107.47 | 107.47 | 2.41% | 998,288 |