NYSE - Delayed Quote USD

Shake Shack Inc. (SHAK)

Compare
118.13
-4.01
(-3.28%)
At close: January 31 at 4:00:02 PM EST
118.00
-0.13
(-0.11%)
After hours: January 31 at 7:54:44 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025122.57123.14118.04118.13118.13734,100
Jan 30, 2025121.35123.66121.01122.14122.14746,500
Jan 29, 2025119.74121.23118.66120.02120.021,060,500
Jan 28, 2025119.95120.37117.93118.57118.57818,200
Jan 27, 2025117.82119.86116.76118.53118.53915,700
Jan 24, 2025121.25121.96117.85119.19119.19770,400
Jan 23, 2025119.57123.56119.24121.28121.28991,600
Jan 22, 2025120.55125.69120.26121.14121.141,688,900
Jan 21, 2025118.06120.64117.11119.87119.871,436,500
Jan 17, 2025116.89117.50113.80115.41115.411,722,700
Jan 16, 2025116.50118.41115.10116.89116.891,593,300
Jan 15, 2025121.00121.13115.08116.85116.851,592,600
Jan 14, 2025121.55122.31116.62118.73118.731,409,000
Jan 13, 2025131.75131.75117.60121.59121.592,966,100
Jan 10, 2025131.01132.00128.19128.43128.431,470,200
Jan 8, 2025132.43137.00130.19132.81132.81957,200
Jan 7, 2025134.85138.45128.72132.03132.031,491,300
Jan 6, 2025133.12134.05130.76132.06132.06706,300
Jan 3, 2025134.00134.78130.79133.38133.38779,900
Jan 2, 2025130.50133.35129.52133.27133.271,425,300
Dec 31, 2024130.00131.63127.31129.80129.80772,700
Dec 30, 2024129.20131.23128.80129.51129.51933,500
Dec 27, 2024131.14133.12130.33132.55132.55748,400
Dec 26, 2024131.06132.98130.12132.44132.44324,600
Dec 24, 2024129.77133.66129.77132.03132.03382,400
Dec 23, 2024129.10129.87127.32129.50129.50544,900
Dec 20, 2024127.25130.12127.25128.87128.87843,500
Dec 19, 2024127.45130.48125.57129.63129.631,087,000
Dec 18, 2024129.74133.00125.00125.90125.90912,200
Dec 17, 2024130.72131.47127.85129.19129.19887,800
Dec 16, 2024132.39133.79130.95131.59131.59502,200
Dec 13, 2024134.84135.63130.00131.59131.59533,300
Dec 12, 2024137.31138.02134.60134.84134.84519,900
Dec 11, 2024135.96138.45135.57138.17138.17786,000
Dec 10, 2024134.60136.09132.59133.28133.28756,800
Dec 9, 2024138.70138.70133.01133.65133.65749,300
Dec 6, 2024138.01139.89137.71138.76138.76698,200
Dec 5, 2024133.69138.60132.77137.64137.64780,200
Dec 4, 2024133.19133.94131.78133.43133.43406,200
Dec 3, 2024132.90134.26131.00132.34132.34797,300
Dec 2, 2024133.91135.76132.59133.49133.49809,200
Nov 29, 2024133.38134.42132.46133.73133.73359,800
Nov 27, 2024133.33133.55131.37132.35132.35582,900
Nov 26, 2024129.27132.75127.68132.61132.61861,200
Nov 25, 2024124.72130.00124.72129.42129.42998,600
Nov 22, 2024122.49124.34121.78123.01123.01598,600
Nov 21, 2024119.58122.73117.46122.45122.45875,400
Nov 20, 2024119.00119.41117.50119.27119.27656,400
Nov 19, 2024115.88120.72115.25119.09119.09945,800
Nov 18, 2024121.53121.60115.74116.49116.491,282,000
Nov 15, 2024124.11124.36121.01121.53121.53748,300
Nov 14, 2024127.60128.82123.84124.07124.07977,300
Nov 13, 2024132.27133.32127.51127.63127.63779,400
Nov 12, 2024130.45132.08129.34130.51130.51798,600
Nov 11, 2024134.50134.50129.84130.73130.73812,500
Nov 8, 2024130.12133.06129.14131.33131.33872,600
Nov 7, 2024132.76134.90131.34131.86131.861,108,100
Nov 6, 2024130.01134.77129.97133.16133.161,208,100
Nov 5, 2024123.69127.27123.26126.80126.801,077,100
Nov 4, 2024123.00124.78120.88123.56123.561,056,900
Nov 1, 2024121.30124.58119.73124.10124.101,003,500
Oct 31, 2024121.08125.72120.93121.67121.671,442,000
Oct 30, 2024123.00130.20121.81122.47122.474,307,000
Oct 29, 2024113.57115.24112.67113.62113.621,511,600
Oct 28, 2024113.48115.28112.14114.26114.262,022,600
Oct 25, 2024109.96110.87109.31110.45110.45665,800
Oct 24, 2024108.59110.20108.34109.24109.24485,000
Oct 23, 2024108.88113.13106.39108.55108.551,032,900
Oct 22, 2024109.34109.77107.38108.72108.72499,400
Oct 21, 2024110.50110.90108.02110.19110.19543,100
Oct 18, 2024108.99110.99108.37110.24110.24479,300
Oct 17, 2024109.98109.99107.31108.40108.40588,300
Oct 16, 2024110.80112.00108.37109.44109.44668,300
Oct 15, 2024107.78111.79107.12110.35110.351,006,200
Oct 14, 2024107.98108.17106.05107.67107.67644,100
Oct 11, 2024111.14113.50102.00107.81107.811,800,400
Oct 10, 2024107.20112.64105.47109.90109.901,887,000
Oct 9, 2024109.13110.00106.53108.03108.03976,400
Oct 8, 2024108.49110.78107.91108.47108.47704,400
Oct 7, 2024110.00110.93107.11108.25108.25668,600
Oct 4, 2024107.90110.43106.46110.02110.02835,800
Oct 3, 2024104.00104.99103.20104.58104.58591,600
Oct 2, 2024101.03105.67100.96104.90104.90850,700
Oct 1, 2024101.46103.61100.71101.73101.73558,100
Sep 30, 2024104.40105.03101.65103.21103.21776,300
Sep 27, 2024106.49106.89104.42104.71104.71724,300
Sep 26, 2024106.88110.05104.69106.13106.13984,600
Sep 25, 2024104.11107.12103.72105.75105.75655,600
Sep 24, 2024105.00106.55104.05104.15104.15573,600
Sep 23, 2024108.01108.01105.37106.57106.57632,400
Sep 20, 2024107.58107.94106.17106.94106.94881,500
Sep 19, 2024107.09107.50105.42107.48107.48655,100
Sep 18, 2024103.70106.45102.71103.86103.86810,900
Sep 17, 2024102.66103.64101.86102.49102.49691,800
Sep 16, 2024101.93102.50100.58101.80101.80540,500
Sep 13, 2024102.50103.37100.53102.05102.05845,400
Sep 12, 202499.96102.1198.76101.80101.80703,300
Sep 11, 202495.8799.5695.5299.3099.30598,500
Sep 10, 202495.5497.3394.2897.0497.04901,700
Sep 9, 202493.96100.1993.9695.5895.581,196,200
Sep 6, 202496.4597.1492.6693.3593.35746,500
Sep 5, 202499.0699.9895.7696.1396.13751,900
Sep 4, 202496.98100.0095.6399.2599.25832,400
Sep 3, 202498.5099.5896.6797.7697.76971,900
Aug 30, 2024102.45102.5098.7099.4199.41959,300
Aug 29, 2024104.68105.93101.32101.42101.42771,800
Aug 28, 2024104.43106.37103.80104.66104.66837,800
Aug 27, 2024106.88107.68105.09107.42107.42632,500
Aug 26, 2024109.00109.92107.34107.67107.67598,500
Aug 23, 2024107.64111.17107.16108.97108.97756,300
Aug 22, 2024106.58108.88106.58106.85106.85768,000
Aug 21, 2024102.31106.77102.26106.61106.61794,200
Aug 20, 2024104.69105.96101.19101.28101.28910,900
Aug 19, 2024104.50107.51102.50104.69104.691,098,100
Aug 16, 2024108.76110.75107.22107.37107.37831,300
Aug 15, 2024106.01110.76106.01109.49109.491,389,800
Aug 14, 2024104.58104.63102.81104.41104.41720,000
Aug 13, 2024102.92104.26101.66103.74103.74945,300
Aug 12, 2024102.23102.70101.29102.63102.63776,900
Aug 9, 2024101.58103.50101.15102.39102.39773,600
Aug 8, 202497.58103.1697.43101.32101.32959,900
Aug 7, 2024100.00101.4596.9597.2197.21679,400
Aug 6, 202496.31101.5694.9499.3199.311,094,400
Aug 5, 202490.9297.7289.1794.4094.401,410,100
Aug 2, 202498.70100.0693.3196.4396.432,512,700
Aug 1, 2024103.27105.6899.50102.41102.414,250,300
Jul 31, 202487.2789.7485.8987.6287.622,002,400
Jul 30, 202483.7987.3883.6286.8586.851,563,700
Jul 29, 202480.6884.7279.7083.5983.591,697,500
Jul 26, 202480.6280.6278.5780.1180.11826,600
Jul 25, 202478.6980.1577.5078.8478.841,263,300
Jul 24, 202482.6483.2278.6879.1579.151,616,300
Jul 23, 202482.0884.9181.6783.6783.67864,700
Jul 22, 202484.2784.4180.7681.4881.481,249,700
Jul 19, 202483.9484.7083.1284.4684.46534,900
Jul 18, 202484.6985.6982.4083.6983.691,080,900
Jul 17, 202487.5091.0885.8186.3186.31955,000
Jul 16, 202486.4488.2284.6787.9787.971,113,000
Jul 15, 202485.4387.4585.2586.1886.18958,500
Jul 12, 202485.2986.2283.2184.7384.73824,000
Jul 11, 202486.5487.0784.4184.4584.45968,100
Jul 10, 202484.8285.2082.5884.9084.90677,000
Jul 9, 202486.4786.9984.3884.7384.731,085,900
Jul 8, 202487.3488.0086.3886.7086.70676,100
Jul 5, 202485.4687.1085.3986.3586.35588,800
Jul 3, 202485.7086.7484.7785.9085.90391,400
Jul 2, 202486.1587.0585.3385.3885.38925,600
Jul 1, 202491.0892.5085.7886.5786.571,300,300
Jun 28, 202488.3390.5087.4290.0090.001,809,900
Jun 27, 202488.5889.1087.1688.0488.04438,200
Jun 26, 202487.2489.4086.8989.2289.22749,400
Jun 25, 202488.3488.8187.0687.6087.60598,500
Jun 24, 202488.5989.1787.2188.2688.26722,400
Jun 21, 202489.7489.9287.4589.0189.011,060,800
Jun 20, 202490.9092.2789.4089.8289.82691,300
Jun 18, 202492.7193.3289.6590.8690.86724,900
Jun 17, 202489.5093.7188.4393.5493.54956,900
Jun 14, 202491.7192.0388.6489.0089.00792,300
Jun 13, 202493.8194.4891.8992.9992.99810,900
Jun 12, 202492.6894.7792.0592.7492.74622,700
Jun 11, 202491.2291.6390.2490.8790.87682,300
Jun 10, 202491.3693.0691.1591.9391.93711,800
Jun 7, 202493.0793.4491.6892.1892.18400,800
Jun 6, 202496.3096.6793.3293.4093.40673,400
Jun 5, 202492.3496.6491.1296.5996.59949,900
Jun 4, 202492.4692.5890.3991.6891.68703,300
Jun 3, 202494.9095.1889.5992.5792.571,358,300
May 31, 202494.9295.0891.3394.8994.89764,000
May 30, 202495.6396.0793.1294.3094.30849,600
May 29, 202495.0096.0893.2595.0395.03615,300
May 28, 202497.6097.9495.1695.8795.87857,100
May 24, 202497.0298.5995.8497.5197.51525,300
May 23, 202497.5997.5995.0296.1496.14708,400
May 22, 202499.2099.2096.5797.2197.21686,300
May 21, 202499.21100.4697.8999.3799.37601,700
May 20, 202499.16100.7598.5199.5999.59476,400
May 17, 2024101.45101.6199.1199.1699.16483,100
May 16, 2024102.29103.56101.29101.46101.46535,800
May 15, 2024104.17105.50102.44102.83102.83520,600
May 14, 2024102.63105.00102.63102.77102.77853,400
May 13, 2024104.36104.36100.75102.08102.08658,100
May 10, 2024104.20106.59102.02103.28103.28866,500
May 9, 2024102.64105.50101.31105.07105.07753,100
May 8, 2024103.00104.47101.59102.76102.76902,300
May 7, 2024105.80108.00104.46105.15105.15913,900
May 6, 2024107.28111.29104.69105.62105.621,156,300
May 3, 2024106.96109.48106.96107.47107.47998,200
May 2, 2024105.50108.73101.46104.94104.941,886,500
May 1, 2024105.03106.14102.47103.33103.331,047,200
Apr 30, 2024104.51106.38103.88105.85105.85677,800
Apr 29, 2024105.23106.39103.45105.80105.80844,600
Apr 26, 2024102.91105.81101.87104.88104.881,191,800
Apr 25, 202498.11101.8097.08101.38101.38717,900
Apr 24, 2024100.01101.1999.1799.5499.54524,600
Apr 23, 202496.00100.5095.9799.9999.99684,900
Apr 22, 202494.6495.5692.9395.4095.40607,700
Apr 19, 202494.2896.9493.7794.4094.40685,200
Apr 18, 202495.7997.3795.0595.2395.23454,700
Apr 17, 202497.5697.5793.4694.9194.91741,400
Apr 16, 202496.1697.0394.5596.5396.53578,800
Apr 15, 202497.7299.9996.5897.0797.07586,300
Apr 12, 202499.2199.4096.7897.2197.21481,000
Apr 11, 202499.1499.5098.1399.4499.44475,600
Apr 10, 202495.8899.2894.6798.6898.68873,400
Apr 9, 2024102.16102.3298.3098.5198.51796,300
Apr 8, 2024102.00103.17101.64102.49102.49472,600
Apr 5, 2024100.28101.98100.14101.24101.24601,900
Apr 4, 2024103.07104.19100.00100.33100.33614,200
Apr 3, 2024103.08104.89102.19102.40102.40544,300
Apr 2, 2024104.25104.39102.75103.40103.401,150,300
Apr 1, 2024105.00107.35104.61106.45106.45776,600
Mar 28, 2024104.74108.02103.86104.03104.03847,100
Mar 27, 2024103.21104.84102.01104.28104.28914,500
Mar 26, 2024103.71105.50102.29102.38102.38982,600
Mar 25, 2024108.35108.52102.24102.82102.821,352,700
Mar 22, 2024109.00110.90107.82109.27109.27917,800
Mar 21, 2024104.33110.62103.97108.60108.601,595,100
Mar 20, 2024105.36109.25105.36109.22109.22981,600
Mar 19, 2024104.47105.37102.53105.36105.36628,200
Mar 18, 2024104.08106.76103.77104.79104.79826,900
Mar 15, 2024103.09103.96101.34103.69103.69827,500
Mar 14, 2024102.61105.30102.16103.70103.70809,100
Mar 13, 2024102.42104.45102.12102.86102.86654,800
Mar 12, 2024100.32103.17100.08102.42102.42810,500
Mar 11, 2024103.46103.5499.16100.07100.071,025,500
Mar 8, 2024105.11106.54103.05103.63103.63790,800
Mar 7, 2024106.73107.20102.63104.44104.441,579,200
Mar 6, 2024101.06101.8299.15100.96100.96575,700
Mar 5, 2024103.23103.9699.70100.19100.191,075,600
Mar 4, 2024107.88108.39104.05104.26104.26934,300
Mar 1, 2024106.34107.29105.15107.25107.25874,500
Feb 29, 2024104.50107.41103.50106.32106.321,311,600
Feb 28, 2024101.66103.57101.01103.30103.30716,900
Feb 27, 2024101.13102.52100.07102.14102.14758,000
Feb 26, 202498.57102.8298.14101.13101.131,070,300
Feb 23, 202497.29100.7197.0598.0498.04941,800
Feb 22, 202496.2598.0094.9897.0397.031,159,100
Feb 21, 202496.6897.5494.5895.8295.821,050,600
Feb 20, 202497.5099.1397.0097.5797.571,151,200
Feb 16, 202498.8799.8595.6498.2998.291,824,500
Feb 15, 202494.7698.9091.0098.4098.406,101,200
Feb 14, 202478.3379.0476.3078.0778.071,378,300
Feb 13, 202477.0978.7575.4677.6277.621,292,900
Feb 12, 202479.6981.8979.6180.3080.30973,400
Feb 9, 202478.6080.9178.1679.5979.59836,700
Feb 8, 202476.7379.2176.6979.1379.13594,500
Feb 7, 202475.2077.6074.7176.1276.12626,200
Feb 6, 202475.5375.9574.2574.4374.43797,200
Feb 5, 202476.2576.3973.7575.7775.77671,800
Feb 2, 202477.9878.2276.6177.5077.50590,300
Feb 1, 202476.1178.9476.1178.7578.75847,000

Related Tickers

DIN Dine Brands Global, Inc.
30.38
-1.14%
 
QSR Restaurant Brands International Inc.
61.54
-1.49%
 
EAT Brinker International, Inc.
181.97
-0.29%
 
WEN The Wendy's Company
14.83
-0.40%
 
CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%
 
WING Wingstop Inc.
297.90
-2.57%
 
SG Sweetgreen, Inc.
32.92
-2.17%
 
DRI Darden Restaurants, Inc.
195.24
-0.48%
 
MCD McDonald's Corporation
288.70
-0.56%
 
CAVA CAVA Group, Inc.
135.05
-2.81%