SHAKE SHACK, INC.
(NYSE:SHAK)
108.40 USD -1.04 (-0.95%)
Delayed Price / Updated:
4:00 PM EDT, Oct 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for SHAK -- 06/26/2024 to 07/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$80.62 |
$78.57 |
$80.11 |
826,610 |
+1.61% |
07/25/2024 |
$80.15 |
$77.50 |
$78.84 |
1,263,267 |
-0.39% |
07/24/2024 |
$83.22 |
$78.68 |
$79.15 |
1,616,298 |
-5.40% |
07/23/2024 |
$84.91 |
$81.67 |
$83.67 |
864,687 |
+2.69% |
07/22/2024 |
$84.41 |
$80.76 |
$81.48 |
1,249,671 |
-3.53% |
07/19/2024 |
$84.70 |
$83.12 |
$84.46 |
534,869 |
+0.92% |
07/18/2024 |
$85.69 |
$82.40 |
$83.69 |
1,080,860 |
-3.04% |
07/17/2024 |
$91.08 |
$85.81 |
$86.31 |
954,952 |
-1.89% |
07/16/2024 |
$88.22 |
$84.67 |
$87.97 |
1,113,141 |
+2.08% |
07/15/2024 |
$87.45 |
$85.25 |
$86.18 |
958,515 |
+1.71% |
07/12/2024 |
$86.23 |
$83.21 |
$84.73 |
823,973 |
+0.33% |
07/11/2024 |
$87.07 |
$84.41 |
$84.45 |
968,114 |
-0.53% |
07/10/2024 |
$85.20 |
$82.58 |
$84.90 |
677,026 |
+0.20% |
07/09/2024 |
$86.99 |
$84.38 |
$84.73 |
1,086,006 |
-2.27% |
07/08/2024 |
$88.00 |
$86.38 |
$86.70 |
676,284 |
+0.41% |
07/05/2024 |
$87.10 |
$85.39 |
$86.35 |
588,813 |
+0.52% |
07/03/2024 |
$86.74 |
$84.77 |
$85.90 |
391,351 |
+0.61% |
07/02/2024 |
$87.05 |
$85.33 |
$85.38 |
925,593 |
-1.37% |
07/01/2024 |
$92.50 |
$85.78 |
$86.57 |
1,300,408 |
-3.81% |
06/28/2024 |
$90.50 |
$87.42 |
$90.00 |
1,809,902 |
+12.35% |