SHAKE SHACK, INC. (NYSE:SHAK)
62.06 USD 
+0.40 (+0.65%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for SHAK -- 11/04/2023 to 12/04/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $63.20 | $61.54 | $62.06 | 539,686 | +0.65%  |
| 12/01/2023 | $61.88 | $59.94 | $61.66 | 576,684 | +1.82% |
| 11/30/2023 | $60.94 | $60.02 | $60.56 | 510,231 | +0.31% |
| 11/29/2023 | $62.65 | $59.92 | $60.37 | 544,747 | -2.61%  |
| 11/28/2023 | $62.31 | $61.13 | $61.99 | 737,707 | -0.69% |
| 11/27/2023 | $63.09 | $61.81 | $62.42 | 603,316 | -0.16% |
| 11/24/2023 | $62.93 | $61.81 | $62.52 | 223,470 | +0.34% |
| 11/22/2023 | $63.18 | $61.85 | $62.31 | 530,360 | +1.83% |
| 11/21/2023 | $62.10 | $60.89 | $61.19 | 436,698 | -1.15% |
| 11/20/2023 | $63.06 | $60.50 | $61.90 | 630,860 | +1.64% |
| 11/17/2023 | $61.77 | $60.48 | $60.90 | 452,519 | +0.68% |
| 11/16/2023 | $60.55 | $59.51 | $60.49 | 450,277 | +0.03% |
| 11/15/2023 | $61.74 | $60.01 | $60.47 | 855,575 | -0.46% |
| 11/14/2023 | $60.96 | $57.09 | $60.75 | 1,092,987 | +9.42% |
| 11/13/2023 | $55.84 | $54.56 | $55.52 | 542,839 | +0.89% |
| 11/10/2023 | $55.43 | $54.06 | $55.03 | 592,207 | +0.35% |
| 11/09/2023 | $56.49 | $54.53 | $54.84 | 1,042,732 | -2.52% |
| 11/08/2023 | $57.98 | $56.13 | $56.26 | 571,373 | -2.70% |
| 11/07/2023 | $58.38 | $56.65 | $57.82 | 761,932 | +1.21% |
| 11/06/2023 | $59.40 | $57.07 | $57.13 | 845,407 | -7.94% |