Shake Shack Inc. (SHAK) NYSE

104.82

-2.13(-1.99%)

Updated at August 18 03:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025106.26106.95106.95107.23105.66718,213
August 14, 2025107105.64105.64107.37104.91.34M
August 13, 2025109.43108.11108.11109.68105.821.79M
August 12, 2025107.39110.32110.32110.67106.571.29M
August 11, 2025105.75106.13106.13107.07104.771.11M
August 08, 2025111.76105.6105.6111.76105.152.09M
August 07, 2025114.26112.16112.16114.39110.391.01M
August 06, 2025113.99112.97112.97114.84111.92964,700
August 05, 2025116114.09114.09117.6113.882.13M
August 04, 2025112.52115.47115.47115.8110.82.54M
August 01, 2025118.19111.84111.84118.571113.51M
July 31, 2025126.92120.34120.34127.65113.0110.01M
July 30, 2025139140.91140.91142.2138.641.5M
July 29, 2025138.3137.12137.12138.3134.751.07M
July 28, 2025138.08138.18138.18139.72136.331.5M
July 25, 2025135.37137.39137.39137.47133.85952,000
July 24, 2025135.63133.72133.72136.42133.01939,963
July 23, 2025135.73137.77137.77138.64135.01761,000
July 22, 2025134.84134.51134.51136.31132.93547,021
July 21, 2025135.43134.4134.4136.31134.16631,156
July 18, 2025136.01134.86134.86136.01133.44842,227
July 17, 2025134.98134.93134.93137.14132.411.3M
July 16, 2025137.98136.88136.88139.04135.29882,356
July 15, 2025140.68137.12137.12140.68136.9786,700
July 14, 2025139.87140.04140.04141.78139970,792
July 11, 2025141.85140.05140.05142.05138.56912,411
July 10, 2025140.9142.03142.03144.65140.33880,476
July 09, 2025141.23140.73140.73141.23138.221.41M
July 08, 2025138.63139.12139.12140.191381.12M
July 07, 2025140.58140.41140.41142.85138.931.09M
July 03, 2025140.16141.95141.95142.51138.01525,429
July 02, 2025138.69141.26141.26141.651381.41M
July 01, 2025138.91138.38138.38140.53137.021.24M
June 30, 2025139.88140.6140.6141.06138.221.04M
June 27, 2025138.74138.48138.48139.04135.281.71M
June 26, 2025136.07138.42138.42140.97134.271.65M
June 25, 2025135.8133.9133.9137.07133.08788,577
June 24, 2025137.77133.93133.93139.64133.831.23M
June 23, 2025132.23135.51135.51136.91127.261.17M
June 20, 2025130133.01133.01133.11129.451.78M
June 18, 2025125.62128.52128.52129.1123.171.57M
June 17, 2025125.9125.21125.21126.55124.12900,000
June 16, 2025125.62127.21127.21129.58125.371.36M
June 13, 2025124.89123.71123.71127.21123.52966,446
June 12, 2025126.14128.16128.16128.31125.66936,500
June 11, 2025126.38127.66127.66128.25125.89797,100
June 10, 2025124.95125.32125.32127.25123.951.01M
June 09, 2025129.9124.5124.5129.9124.51.33M
June 06, 2025129.83129.19129.19129.83126.471.05M
June 05, 2025127.08128.36128.36131.38126.672.07M
June 04, 2025127.48126.95126.95128.12126.39977,170
June 03, 2025128.5127.5127.5129.12125.431.64M
June 02, 2025126.52128.39128.39128.39123.042.08M
May 30, 2025125.96129.79129.79130.61125.591.16M
May 29, 2025127.51126.64126.64129.6125.71.47M
May 28, 2025125.7126.57126.57127.28125.7886,800
May 27, 2025119.78126.35126.35126.58119.492.22M
May 23, 2025114.47117.62117.62118.27113.691.42M
May 22, 2025114.1117.29117.29118.57113.981.25M
May 21, 2025115.4114.12114.12116.66113.581.17M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved