NYSE - Delayed Quote USD
Shake Shack Inc. (SHAK)
128.39
-1.40
(-1.08%)
At close: June 2 at 4:00:02 PM EDT
127.90
-0.49
(-0.38%)
After hours: June 2 at 7:41:28 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 126.52 | 128.39 | 123.04 | 128.39 | 128.39 | 2,077,599 |
| May 30, 2025 | 125.96 | 130.61 | 125.59 | 129.79 | 129.79 | 1,154,900 |
| May 29, 2025 | 127.51 | 129.60 | 125.70 | 126.64 | 126.64 | 1,466,500 |
| May 28, 2025 | 125.70 | 127.28 | 125.70 | 126.57 | 126.57 | 886,800 |
| May 27, 2025 | 119.78 | 126.58 | 119.49 | 126.35 | 126.35 | 2,223,100 |
| May 23, 2025 | 114.47 | 118.27 | 113.69 | 117.62 | 117.62 | 1,417,700 |
| May 22, 2025 | 114.10 | 118.57 | 113.98 | 117.29 | 117.29 | 1,245,000 |
| May 21, 2025 | 115.40 | 116.65 | 113.58 | 114.12 | 114.12 | 1,186,200 |
| May 20, 2025 | 116.12 | 118.05 | 115.80 | 117.23 | 117.23 | 1,149,200 |
| May 19, 2025 | 115.01 | 118.36 | 114.00 | 117.36 | 117.36 | 1,566,500 |
| May 16, 2025 | 117.04 | 119.32 | 116.25 | 119.19 | 119.19 | 1,128,200 |
| May 15, 2025 | 115.76 | 118.12 | 114.59 | 117.09 | 117.09 | 1,205,600 |
| May 14, 2025 | 113.92 | 116.37 | 113.62 | 116.18 | 116.18 | 1,258,200 |
| May 13, 2025 | 113.86 | 115.30 | 112.25 | 113.94 | 113.94 | 1,625,100 |
| May 12, 2025 | 110.12 | 113.74 | 110.00 | 113.01 | 113.01 | 2,042,900 |
| May 9, 2025 | 102.94 | 105.11 | 102.57 | 104.85 | 104.85 | 1,218,400 |
| May 8, 2025 | 103.12 | 104.09 | 101.79 | 103.32 | 103.32 | 1,397,900 |
| May 7, 2025 | 99.28 | 102.33 | 98.90 | 101.93 | 101.93 | 2,088,200 |
| May 6, 2025 | 94.65 | 99.46 | 94.40 | 98.68 | 98.68 | 1,763,900 |
| May 5, 2025 | 93.00 | 98.82 | 92.83 | 96.43 | 96.43 | 2,294,600 |
| May 2, 2025 | 90.20 | 96.19 | 90.13 | 94.37 | 94.37 | 2,414,000 |
| May 1, 2025 | 93.53 | 94.97 | 87.00 | 88.71 | 88.71 | 4,602,500 |
| Apr 30, 2025 | 85.89 | 87.89 | 84.01 | 87.74 | 87.74 | 2,553,000 |
| Apr 29, 2025 | 89.13 | 89.46 | 86.10 | 88.26 | 88.26 | 2,261,300 |
| Apr 28, 2025 | 90.69 | 92.20 | 88.14 | 89.67 | 89.67 | 1,167,100 |
| Apr 25, 2025 | 88.71 | 91.30 | 88.71 | 90.83 | 90.83 | 821,700 |
| Apr 24, 2025 | 87.43 | 89.98 | 86.78 | 89.97 | 89.97 | 1,011,900 |
| Apr 23, 2025 | 89.47 | 92.20 | 87.58 | 87.99 | 87.99 | 1,359,500 |
| Apr 22, 2025 | 83.50 | 86.40 | 83.50 | 85.31 | 85.31 | 984,500 |
| Apr 21, 2025 | 81.63 | 82.87 | 80.97 | 82.50 | 82.50 | 979,600 |
| Apr 17, 2025 | 80.65 | 83.83 | 80.17 | 83.22 | 83.22 | 1,162,000 |
| Apr 16, 2025 | 80.65 | 82.75 | 78.90 | 80.45 | 80.45 | 881,500 |
| Apr 15, 2025 | 83.00 | 84.96 | 81.29 | 82.56 | 82.56 | 1,450,800 |
| Apr 14, 2025 | 85.32 | 85.55 | 81.83 | 83.00 | 83.00 | 1,087,200 |
| Apr 11, 2025 | 81.30 | 83.39 | 79.02 | 82.71 | 82.71 | 1,017,500 |
| Apr 10, 2025 | 85.06 | 85.36 | 78.50 | 82.21 | 82.21 | 1,414,100 |
| Apr 9, 2025 | 74.51 | 88.42 | 74.46 | 87.62 | 87.62 | 2,368,100 |
| Apr 8, 2025 | 81.47 | 82.25 | 74.77 | 75.85 | 75.85 | 1,556,900 |
| Apr 7, 2025 | 75.00 | 82.82 | 72.93 | 78.59 | 78.59 | 2,497,500 |
| Apr 4, 2025 | 79.80 | 80.52 | 74.00 | 78.56 | 78.56 | 2,720,000 |
| Apr 3, 2025 | 88.18 | 89.39 | 82.56 | 84.21 | 84.21 | 2,576,600 |
| Apr 2, 2025 | 89.16 | 97.31 | 89.16 | 95.71 | 95.71 | 1,320,200 |
| Apr 1, 2025 | 90.22 | 91.40 | 88.19 | 91.00 | 91.00 | 1,487,200 |
| Mar 31, 2025 | 86.13 | 89.20 | 83.87 | 88.17 | 88.17 | 1,090,000 |
| Mar 28, 2025 | 92.51 | 92.96 | 87.65 | 88.18 | 88.18 | 1,120,100 |
| Mar 27, 2025 | 92.75 | 95.34 | 91.75 | 93.62 | 93.62 | 829,000 |
| Mar 26, 2025 | 94.38 | 95.80 | 92.55 | 93.33 | 93.33 | 1,034,700 |
| Mar 25, 2025 | 95.61 | 96.75 | 94.40 | 95.39 | 95.39 | 782,100 |
| Mar 24, 2025 | 93.30 | 95.95 | 92.25 | 95.48 | 95.48 | 1,129,700 |
| Mar 21, 2025 | 89.02 | 90.72 | 87.06 | 90.70 | 90.70 | 1,154,900 |
| Mar 20, 2025 | 88.83 | 91.64 | 88.37 | 90.64 | 90.64 | 1,001,000 |
| Mar 19, 2025 | 85.90 | 90.19 | 85.50 | 89.74 | 89.74 | 1,067,300 |
| Mar 18, 2025 | 87.54 | 88.00 | 84.47 | 85.78 | 85.78 | 1,034,500 |
| Mar 17, 2025 | 86.88 | 88.33 | 85.55 | 88.08 | 88.08 | 1,584,700 |
| Mar 14, 2025 | 83.67 | 87.89 | 83.06 | 87.48 | 87.48 | 1,612,900 |
| Mar 13, 2025 | 87.47 | 87.75 | 81.31 | 82.77 | 82.77 | 2,043,000 |
| Mar 12, 2025 | 89.11 | 90.38 | 86.95 | 87.18 | 87.18 | 1,808,800 |
| Mar 11, 2025 | 88.08 | 89.90 | 85.54 | 86.74 | 86.74 | 1,587,300 |
| Mar 10, 2025 | 90.10 | 91.02 | 86.06 | 88.42 | 88.42 | 2,306,600 |
| Mar 7, 2025 | 93.17 | 95.57 | 90.31 | 92.44 | 92.44 | 1,720,000 |
| Mar 6, 2025 | 96.23 | 98.80 | 93.22 | 93.60 | 93.60 | 1,301,200 |
| Mar 5, 2025 | 100.12 | 100.74 | 98.27 | 99.13 | 99.13 | 1,037,200 |
| Mar 4, 2025 | 99.46 | 103.54 | 97.45 | 100.31 | 100.31 | 1,739,000 |
| Mar 3, 2025 | 109.09 | 109.67 | 102.19 | 102.78 | 102.78 | 1,381,800 |
| Feb 28, 2025 | 106.46 | 108.75 | 105.90 | 108.60 | 108.60 | 809,600 |
| Feb 27, 2025 | 110.50 | 111.38 | 106.11 | 106.83 | 106.83 | 887,000 |
| Feb 26, 2025 | 112.00 | 113.45 | 109.00 | 110.15 | 110.15 | 1,101,300 |
| Feb 25, 2025 | 114.06 | 115.60 | 108.00 | 110.70 | 110.70 | 2,058,100 |
| Feb 24, 2025 | 109.67 | 115.83 | 106.00 | 115.62 | 115.62 | 2,457,500 |
| Feb 21, 2025 | 123.30 | 123.87 | 108.48 | 108.72 | 108.72 | 3,259,700 |
| Feb 20, 2025 | 127.79 | 129.00 | 119.10 | 123.61 | 123.61 | 4,496,400 |
| Feb 19, 2025 | 115.00 | 115.31 | 110.80 | 111.23 | 111.23 | 2,318,000 |
| Feb 18, 2025 | 109.20 | 117.52 | 109.20 | 115.80 | 115.80 | 2,817,800 |
| Feb 14, 2025 | 109.30 | 110.55 | 107.56 | 108.40 | 108.40 | 1,399,800 |
| Feb 13, 2025 | 108.10 | 109.31 | 106.15 | 109.26 | 109.26 | 1,266,700 |
| Feb 12, 2025 | 105.25 | 107.87 | 105.25 | 106.72 | 106.72 | 1,088,300 |
| Feb 11, 2025 | 109.66 | 110.68 | 106.41 | 106.56 | 106.56 | 1,380,300 |
| Feb 10, 2025 | 113.67 | 113.67 | 109.04 | 109.90 | 109.90 | 1,236,200 |
| Feb 7, 2025 | 114.89 | 115.41 | 112.57 | 112.79 | 112.79 | 718,700 |
| Feb 6, 2025 | 116.59 | 116.59 | 113.01 | 115.16 | 115.16 | 972,400 |
| Feb 5, 2025 | 118.97 | 119.57 | 115.15 | 116.06 | 116.06 | 904,200 |
| Feb 4, 2025 | 116.01 | 120.50 | 115.87 | 119.25 | 119.25 | 1,484,900 |
| Feb 3, 2025 | 115.76 | 117.20 | 113.86 | 115.17 | 115.17 | 1,178,800 |
| Jan 31, 2025 | 122.57 | 123.14 | 118.04 | 118.13 | 118.13 | 734,100 |
| Jan 30, 2025 | 121.35 | 123.66 | 121.01 | 122.14 | 122.14 | 746,500 |
| Jan 29, 2025 | 119.74 | 121.23 | 118.66 | 120.02 | 120.02 | 1,060,500 |
| Jan 28, 2025 | 119.95 | 120.37 | 117.93 | 118.57 | 118.57 | 818,200 |
| Jan 27, 2025 | 117.82 | 119.86 | 116.76 | 118.53 | 118.53 | 915,700 |
| Jan 24, 2025 | 121.25 | 121.96 | 117.85 | 119.19 | 119.19 | 770,400 |
| Jan 23, 2025 | 119.57 | 123.56 | 119.24 | 121.28 | 121.28 | 991,600 |
| Jan 22, 2025 | 120.55 | 125.69 | 120.26 | 121.14 | 121.14 | 1,688,900 |
| Jan 21, 2025 | 118.06 | 120.64 | 117.11 | 119.87 | 119.87 | 1,436,500 |
| Jan 17, 2025 | 116.89 | 117.50 | 113.80 | 115.41 | 115.41 | 1,722,700 |
| Jan 16, 2025 | 116.50 | 118.41 | 115.10 | 116.89 | 116.89 | 1,593,300 |
| Jan 15, 2025 | 121.00 | 121.13 | 115.08 | 116.85 | 116.85 | 1,592,600 |
| Jan 14, 2025 | 121.55 | 122.31 | 116.62 | 118.73 | 118.73 | 1,409,000 |
| Jan 13, 2025 | 131.75 | 131.75 | 117.60 | 121.59 | 121.59 | 2,966,100 |
| Jan 10, 2025 | 131.01 | 132.00 | 128.19 | 128.43 | 128.43 | 1,470,200 |
| Jan 8, 2025 | 132.43 | 137.00 | 130.19 | 132.81 | 132.81 | 957,200 |
| Jan 7, 2025 | 134.85 | 138.45 | 128.72 | 132.03 | 132.03 | 1,491,300 |
| Jan 6, 2025 | 133.12 | 134.05 | 130.76 | 132.06 | 132.06 | 706,300 |
| Jan 3, 2025 | 134.00 | 134.78 | 130.79 | 133.38 | 133.38 | 779,900 |
| Jan 2, 2025 | 130.50 | 133.35 | 129.52 | 133.27 | 133.27 | 1,425,300 |
| Dec 31, 2024 | 130.00 | 131.63 | 127.31 | 129.80 | 129.80 | 772,700 |
| Dec 30, 2024 | 129.20 | 131.23 | 128.80 | 129.51 | 129.51 | 933,500 |
| Dec 27, 2024 | 131.14 | 133.12 | 130.33 | 132.55 | 132.55 | 748,400 |
| Dec 26, 2024 | 131.06 | 132.98 | 130.12 | 132.44 | 132.44 | 324,600 |
| Dec 24, 2024 | 129.77 | 133.66 | 129.77 | 132.03 | 132.03 | 382,400 |
| Dec 23, 2024 | 129.10 | 129.87 | 127.32 | 129.50 | 129.50 | 544,900 |
| Dec 20, 2024 | 127.25 | 130.12 | 127.25 | 128.87 | 128.87 | 843,500 |
| Dec 19, 2024 | 127.45 | 130.48 | 125.57 | 129.63 | 129.63 | 1,087,000 |
| Dec 18, 2024 | 129.74 | 133.00 | 125.00 | 125.90 | 125.90 | 912,200 |
| Dec 17, 2024 | 130.72 | 131.47 | 127.85 | 129.19 | 129.19 | 887,800 |
| Dec 16, 2024 | 132.39 | 133.79 | 130.95 | 131.59 | 131.59 | 502,200 |
| Dec 13, 2024 | 134.84 | 135.63 | 130.00 | 131.59 | 131.59 | 533,300 |
| Dec 12, 2024 | 137.31 | 138.02 | 134.60 | 134.84 | 134.84 | 519,900 |
| Dec 11, 2024 | 135.96 | 138.45 | 135.57 | 138.17 | 138.17 | 786,000 |
| Dec 10, 2024 | 134.60 | 136.09 | 132.59 | 133.28 | 133.28 | 756,800 |
| Dec 9, 2024 | 138.70 | 138.70 | 133.01 | 133.65 | 133.65 | 749,300 |
| Dec 6, 2024 | 138.01 | 139.89 | 137.71 | 138.76 | 138.76 | 698,200 |
| Dec 5, 2024 | 133.69 | 138.60 | 132.77 | 137.64 | 137.64 | 780,200 |
| Dec 4, 2024 | 133.19 | 133.94 | 131.78 | 133.43 | 133.43 | 406,200 |
| Dec 3, 2024 | 132.90 | 134.26 | 131.00 | 132.34 | 132.34 | 797,300 |
| Dec 2, 2024 | 133.91 | 135.76 | 132.59 | 133.49 | 133.49 | 809,200 |
| Nov 29, 2024 | 133.38 | 134.42 | 132.46 | 133.73 | 133.73 | 359,800 |
| Nov 27, 2024 | 133.33 | 133.55 | 131.37 | 132.35 | 132.35 | 582,900 |
| Nov 26, 2024 | 129.27 | 132.75 | 127.68 | 132.61 | 132.61 | 861,200 |
| Nov 25, 2024 | 124.72 | 130.00 | 124.72 | 129.42 | 129.42 | 998,600 |
| Nov 22, 2024 | 122.49 | 124.34 | 121.78 | 123.01 | 123.01 | 598,600 |
| Nov 21, 2024 | 119.58 | 122.73 | 117.46 | 122.45 | 122.45 | 875,400 |
| Nov 20, 2024 | 119.00 | 119.41 | 117.50 | 119.27 | 119.27 | 656,400 |
| Nov 19, 2024 | 115.88 | 120.72 | 115.25 | 119.09 | 119.09 | 945,800 |
| Nov 18, 2024 | 121.53 | 121.60 | 115.74 | 116.49 | 116.49 | 1,282,000 |
| Nov 15, 2024 | 124.11 | 124.36 | 121.01 | 121.53 | 121.53 | 748,300 |
| Nov 14, 2024 | 127.60 | 128.82 | 123.84 | 124.07 | 124.07 | 977,300 |
| Nov 13, 2024 | 132.27 | 133.32 | 127.51 | 127.63 | 127.63 | 779,400 |
| Nov 12, 2024 | 130.45 | 132.08 | 129.34 | 130.51 | 130.51 | 798,600 |
| Nov 11, 2024 | 134.50 | 134.50 | 129.84 | 130.73 | 130.73 | 812,500 |
| Nov 8, 2024 | 130.12 | 133.06 | 129.14 | 131.33 | 131.33 | 872,600 |
| Nov 7, 2024 | 132.76 | 134.90 | 131.34 | 131.86 | 131.86 | 1,108,100 |
| Nov 6, 2024 | 130.01 | 134.77 | 129.97 | 133.16 | 133.16 | 1,208,100 |
| Nov 5, 2024 | 123.69 | 127.27 | 123.26 | 126.80 | 126.80 | 1,077,100 |
| Nov 4, 2024 | 123.00 | 124.78 | 120.88 | 123.56 | 123.56 | 1,056,900 |
| Nov 1, 2024 | 121.30 | 124.58 | 119.73 | 124.10 | 124.10 | 1,003,500 |
| Oct 31, 2024 | 121.08 | 125.72 | 120.93 | 121.67 | 121.67 | 1,442,000 |
| Oct 30, 2024 | 123.00 | 130.20 | 121.81 | 122.47 | 122.47 | 4,307,000 |
| Oct 29, 2024 | 113.57 | 115.24 | 112.67 | 113.62 | 113.62 | 1,511,600 |
| Oct 28, 2024 | 113.48 | 115.28 | 112.14 | 114.26 | 114.26 | 2,022,600 |
| Oct 25, 2024 | 109.96 | 110.87 | 109.31 | 110.45 | 110.45 | 665,800 |
| Oct 24, 2024 | 108.59 | 110.20 | 108.34 | 109.24 | 109.24 | 485,000 |
| Oct 23, 2024 | 108.88 | 113.13 | 106.39 | 108.55 | 108.55 | 1,032,900 |
| Oct 22, 2024 | 109.34 | 109.77 | 107.38 | 108.72 | 108.72 | 499,400 |
| Oct 21, 2024 | 110.50 | 110.90 | 108.02 | 110.19 | 110.19 | 543,100 |
| Oct 18, 2024 | 108.99 | 110.99 | 108.37 | 110.24 | 110.24 | 479,300 |
| Oct 17, 2024 | 109.98 | 109.99 | 107.31 | 108.40 | 108.40 | 588,300 |
| Oct 16, 2024 | 110.80 | 112.00 | 108.37 | 109.44 | 109.44 | 668,300 |
| Oct 15, 2024 | 107.78 | 111.79 | 107.12 | 110.35 | 110.35 | 1,006,200 |
| Oct 14, 2024 | 107.98 | 108.17 | 106.05 | 107.67 | 107.67 | 644,100 |
| Oct 11, 2024 | 111.14 | 113.50 | 102.00 | 107.81 | 107.81 | 1,800,400 |
| Oct 10, 2024 | 107.20 | 112.64 | 105.47 | 109.90 | 109.90 | 1,887,000 |
| Oct 9, 2024 | 109.13 | 110.00 | 106.53 | 108.03 | 108.03 | 976,400 |
| Oct 8, 2024 | 108.49 | 110.78 | 107.91 | 108.47 | 108.47 | 704,400 |
| Oct 7, 2024 | 110.00 | 110.93 | 107.11 | 108.25 | 108.25 | 668,600 |
| Oct 4, 2024 | 107.90 | 110.43 | 106.46 | 110.02 | 110.02 | 835,800 |
| Oct 3, 2024 | 104.00 | 104.99 | 103.20 | 104.58 | 104.58 | 591,600 |
| Oct 2, 2024 | 101.03 | 105.67 | 100.96 | 104.90 | 104.90 | 850,700 |
| Oct 1, 2024 | 101.46 | 103.61 | 100.71 | 101.73 | 101.73 | 558,100 |
| Sep 30, 2024 | 104.40 | 105.03 | 101.65 | 103.21 | 103.21 | 776,300 |
| Sep 27, 2024 | 106.49 | 106.89 | 104.42 | 104.71 | 104.71 | 724,300 |
| Sep 26, 2024 | 106.88 | 110.05 | 104.69 | 106.13 | 106.13 | 984,600 |
| Sep 25, 2024 | 104.11 | 107.12 | 103.72 | 105.75 | 105.75 | 655,600 |
| Sep 24, 2024 | 105.00 | 106.55 | 104.05 | 104.15 | 104.15 | 573,600 |
| Sep 23, 2024 | 108.01 | 108.01 | 105.37 | 106.57 | 106.57 | 632,400 |
| Sep 20, 2024 | 107.58 | 107.94 | 106.17 | 106.94 | 106.94 | 881,500 |
| Sep 19, 2024 | 107.09 | 107.50 | 105.42 | 107.48 | 107.48 | 655,100 |
| Sep 18, 2024 | 103.70 | 106.45 | 102.71 | 103.86 | 103.86 | 810,900 |
| Sep 17, 2024 | 102.66 | 103.64 | 101.86 | 102.49 | 102.49 | 691,800 |
| Sep 16, 2024 | 101.93 | 102.50 | 100.58 | 101.80 | 101.80 | 540,500 |
| Sep 13, 2024 | 102.50 | 103.37 | 100.53 | 102.05 | 102.05 | 845,400 |
| Sep 12, 2024 | 99.96 | 102.11 | 98.76 | 101.80 | 101.80 | 703,300 |
| Sep 11, 2024 | 95.87 | 99.56 | 95.52 | 99.30 | 99.30 | 598,500 |
| Sep 10, 2024 | 95.54 | 97.33 | 94.28 | 97.04 | 97.04 | 901,700 |
| Sep 9, 2024 | 93.96 | 100.19 | 93.96 | 95.58 | 95.58 | 1,196,200 |
| Sep 6, 2024 | 96.45 | 97.14 | 92.66 | 93.35 | 93.35 | 746,500 |
| Sep 5, 2024 | 99.06 | 99.98 | 95.76 | 96.13 | 96.13 | 751,900 |
| Sep 4, 2024 | 96.98 | 100.00 | 95.63 | 99.25 | 99.25 | 832,400 |
| Sep 3, 2024 | 98.50 | 99.58 | 96.67 | 97.76 | 97.76 | 971,900 |
| Aug 30, 2024 | 102.45 | 102.50 | 98.70 | 99.41 | 99.41 | 959,300 |
| Aug 29, 2024 | 104.68 | 105.93 | 101.32 | 101.42 | 101.42 | 771,800 |
| Aug 28, 2024 | 104.43 | 106.37 | 103.80 | 104.66 | 104.66 | 837,800 |
| Aug 27, 2024 | 106.88 | 107.68 | 105.09 | 107.42 | 107.42 | 632,500 |
| Aug 26, 2024 | 109.00 | 109.92 | 107.34 | 107.67 | 107.67 | 598,500 |
| Aug 23, 2024 | 107.64 | 111.17 | 107.16 | 108.97 | 108.97 | 756,300 |
| Aug 22, 2024 | 106.58 | 108.88 | 106.58 | 106.85 | 106.85 | 768,000 |
| Aug 21, 2024 | 102.31 | 106.77 | 102.26 | 106.61 | 106.61 | 794,200 |
| Aug 20, 2024 | 104.69 | 105.96 | 101.19 | 101.28 | 101.28 | 910,900 |
| Aug 19, 2024 | 104.50 | 107.51 | 102.50 | 104.69 | 104.69 | 1,098,100 |
| Aug 16, 2024 | 108.76 | 110.75 | 107.22 | 107.37 | 107.37 | 831,300 |
| Aug 15, 2024 | 106.01 | 110.76 | 106.01 | 109.49 | 109.49 | 1,389,800 |
| Aug 14, 2024 | 104.58 | 104.63 | 102.81 | 104.41 | 104.41 | 720,000 |
| Aug 13, 2024 | 102.92 | 104.26 | 101.66 | 103.74 | 103.74 | 945,300 |
| Aug 12, 2024 | 102.23 | 102.70 | 101.29 | 102.63 | 102.63 | 776,900 |
| Aug 9, 2024 | 101.58 | 103.50 | 101.15 | 102.39 | 102.39 | 773,600 |
| Aug 8, 2024 | 97.58 | 103.16 | 97.43 | 101.32 | 101.32 | 959,900 |
| Aug 7, 2024 | 100.00 | 101.45 | 96.95 | 97.21 | 97.21 | 679,400 |
| Aug 6, 2024 | 96.31 | 101.56 | 94.94 | 99.31 | 99.31 | 1,094,400 |
| Aug 5, 2024 | 90.92 | 97.72 | 89.17 | 94.40 | 94.40 | 1,410,100 |
| Aug 2, 2024 | 98.70 | 100.06 | 93.31 | 96.43 | 96.43 | 2,512,700 |
| Aug 1, 2024 | 103.27 | 105.68 | 99.50 | 102.41 | 102.41 | 4,250,300 |
| Jul 31, 2024 | 87.27 | 89.74 | 85.89 | 87.62 | 87.62 | 2,002,400 |
| Jul 30, 2024 | 83.79 | 87.38 | 83.62 | 86.85 | 86.85 | 1,563,700 |
| Jul 29, 2024 | 80.68 | 84.72 | 79.70 | 83.59 | 83.59 | 1,697,500 |
| Jul 26, 2024 | 80.62 | 80.62 | 78.57 | 80.11 | 80.11 | 826,600 |
| Jul 25, 2024 | 78.69 | 80.15 | 77.50 | 78.84 | 78.84 | 1,263,300 |
| Jul 24, 2024 | 82.64 | 83.22 | 78.68 | 79.15 | 79.15 | 1,616,300 |
| Jul 23, 2024 | 82.08 | 84.91 | 81.67 | 83.67 | 83.67 | 864,700 |
| Jul 22, 2024 | 84.27 | 84.41 | 80.76 | 81.48 | 81.48 | 1,249,700 |
| Jul 19, 2024 | 83.94 | 84.70 | 83.12 | 84.46 | 84.46 | 534,900 |
| Jul 18, 2024 | 84.69 | 85.69 | 82.40 | 83.69 | 83.69 | 1,080,900 |
| Jul 17, 2024 | 87.50 | 91.08 | 85.81 | 86.31 | 86.31 | 955,000 |
| Jul 16, 2024 | 86.44 | 88.22 | 84.67 | 87.97 | 87.97 | 1,113,000 |
| Jul 15, 2024 | 85.43 | 87.45 | 85.25 | 86.18 | 86.18 | 958,500 |
| Jul 12, 2024 | 85.29 | 86.22 | 83.21 | 84.73 | 84.73 | 824,000 |
| Jul 11, 2024 | 86.54 | 87.07 | 84.41 | 84.45 | 84.45 | 968,100 |
| Jul 10, 2024 | 84.82 | 85.20 | 82.58 | 84.90 | 84.90 | 677,000 |
| Jul 9, 2024 | 86.47 | 86.99 | 84.38 | 84.73 | 84.73 | 1,085,900 |
| Jul 8, 2024 | 87.34 | 88.00 | 86.38 | 86.70 | 86.70 | 676,100 |
| Jul 5, 2024 | 85.46 | 87.10 | 85.39 | 86.35 | 86.35 | 588,800 |
| Jul 3, 2024 | 85.70 | 86.74 | 84.77 | 85.90 | 85.90 | 391,400 |
| Jul 2, 2024 | 86.15 | 87.05 | 85.33 | 85.38 | 85.38 | 925,600 |
| Jul 1, 2024 | 91.08 | 92.50 | 85.78 | 86.57 | 86.57 | 1,300,300 |
| Jun 28, 2024 | 88.33 | 90.50 | 87.42 | 90.00 | 90.00 | 1,809,900 |
| Jun 27, 2024 | 88.58 | 89.10 | 87.16 | 88.04 | 88.04 | 438,200 |
| Jun 26, 2024 | 87.24 | 89.40 | 86.89 | 89.22 | 89.22 | 749,400 |
| Jun 25, 2024 | 88.34 | 88.81 | 87.06 | 87.60 | 87.60 | 598,500 |
| Jun 24, 2024 | 88.59 | 89.17 | 87.21 | 88.26 | 88.26 | 722,400 |
| Jun 21, 2024 | 89.74 | 89.92 | 87.45 | 89.01 | 89.01 | 1,060,800 |
| Jun 20, 2024 | 90.90 | 92.27 | 89.40 | 89.82 | 89.82 | 691,300 |
| Jun 18, 2024 | 92.71 | 93.32 | 89.65 | 90.86 | 90.86 | 724,900 |
| Jun 17, 2024 | 89.50 | 93.71 | 88.43 | 93.54 | 93.54 | 956,900 |
| Jun 14, 2024 | 91.71 | 92.03 | 88.64 | 89.00 | 89.00 | 792,300 |
| Jun 13, 2024 | 93.81 | 94.48 | 91.89 | 92.99 | 92.99 | 810,900 |
| Jun 12, 2024 | 92.68 | 94.77 | 92.05 | 92.74 | 92.74 | 622,700 |
| Jun 11, 2024 | 91.22 | 91.63 | 90.24 | 90.87 | 90.87 | 682,300 |
| Jun 10, 2024 | 91.36 | 93.06 | 91.15 | 91.93 | 91.93 | 711,800 |
| Jun 7, 2024 | 93.07 | 93.44 | 91.68 | 92.18 | 92.18 | 400,800 |
| Jun 6, 2024 | 96.30 | 96.67 | 93.32 | 93.40 | 93.40 | 673,400 |
| Jun 5, 2024 | 92.34 | 96.64 | 91.12 | 96.59 | 96.59 | 949,900 |
| Jun 4, 2024 | 92.46 | 92.58 | 90.39 | 91.68 | 91.68 | 703,300 |
| Jun 3, 2024 | 94.90 | 95.18 | 89.59 | 92.57 | 92.57 | 1,358,300 |
Related Tickers
WING Wingstop Inc.
349.10
+2.17%
EAT Brinker International, Inc.
175.92
+1.91%
SG Sweetgreen, Inc.
13.46
+0.30%
CAVA CAVA Group, Inc.
81.25
-0.02%
BROS Dutch Bros Inc.
71.76
-0.61%
DRI Darden Restaurants, Inc.
216.85
+1.23%
TXRH Texas Roadhouse, Inc.
194.67
-0.28%
CMG Chipotle Mexican Grill, Inc.
49.84
-0.48%
CAKE The Cheesecake Factory Incorporated
55.93
+1.45%
SBUX Starbucks Corporation
85.19
+1.48%