SHAKE SHACK, INC.
(NYSE:SHAK)
103.86 USD +1.37 (+1.34%)
Delayed Price / Updated:
4:00 PM EDT, Sep 18, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for SHAK -- 08/07/2024 to 09/07/2024
Date |
High |
Low |
Close |
Volume |
% Change |
09/06/2024 |
$97.15 |
$92.66 |
$93.35 |
746,515 |
-2.89% |
09/05/2024 |
$99.98 |
$95.76 |
$96.13 |
751,851 |
-3.14% |
09/04/2024 |
$100.00 |
$95.63 |
$99.25 |
832,628 |
+1.52% |
09/03/2024 |
$99.59 |
$96.67 |
$97.76 |
971,945 |
-1.66% |
08/30/2024 |
$102.50 |
$98.70 |
$99.41 |
959,317 |
-1.98% |
08/29/2024 |
$105.93 |
$101.32 |
$101.42 |
771,930 |
-3.10% |
08/28/2024 |
$106.37 |
$103.80 |
$104.66 |
837,763 |
-2.57% |
08/27/2024 |
$107.68 |
$105.09 |
$107.42 |
632,511 |
-0.23% |
08/26/2024 |
$109.92 |
$107.34 |
$107.67 |
598,530 |
-1.19% |
08/23/2024 |
$111.17 |
$107.16 |
$108.97 |
756,358 |
+1.98% |
08/22/2024 |
$108.88 |
$106.58 |
$106.85 |
768,010 |
+0.23% |
08/21/2024 |
$106.77 |
$102.27 |
$106.61 |
794,231 |
+5.26% |
08/20/2024 |
$105.96 |
$101.19 |
$101.28 |
910,896 |
-3.26% |
08/19/2024 |
$107.51 |
$102.50 |
$104.69 |
1,098,080 |
-2.50% |
08/16/2024 |
$110.75 |
$107.22 |
$107.37 |
831,260 |
-1.94% |
08/15/2024 |
$110.77 |
$106.01 |
$109.49 |
1,389,825 |
+4.87% |
08/14/2024 |
$104.63 |
$102.81 |
$104.41 |
720,045 |
+0.65% |
08/13/2024 |
$104.26 |
$101.66 |
$103.74 |
945,516 |
+1.08% |
08/12/2024 |
$102.70 |
$101.29 |
$102.63 |
776,915 |
+0.23% |
08/09/2024 |
$103.50 |
$101.15 |
$102.39 |
773,636 |
+9.68% |