Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Shake Shack Inc | SHAK | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -1.88 | -1.79% | 103.19 | 14:35:01 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 104.20 | 102.02 | 106.59 | 105.07 |
SHAK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 106.96 | 111.2895 | 101.31 | 105.29 | 944,783 | -3.77 | -3.52% |
| 1 Month | 99.21 | 111.2895 | 92.93 | 102.18 | 819,652 | 3.98 | 4.01% |
| 3 Months | 98.77 | 111.2895 | 92.93 | 102.45 | 889,339 | 4.42 | 4.48% |
| 6 Months | 54.76 | 111.2895 | 54.06 | 86.57 | 892,331 | 48.43 | 88.44% |
| 1 Year | 66.82 | 111.2895 | 52.79 | 77.26 | 838,878 | 36.37 | 54.43% |
| 3 Years | 89.6001 | 111.49 | 37.7175 | 68.92 | 858,297 | 13.59 | 15.17% |
| 5 Years | 59.79 | 138.38 | 30.01 | 68.57 | 1,024,200 | 43.40 | 72.59% |
SHAK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 105.07 | 2.31 | 2.25% | 102.64 | 105.50 | 101.31 | 753,130 |
| May 08 2024 | 102.76 | -2.39 | -2.27% | 103.48 | 104.475 | 101.59 | 902,303 |
| May 07 2024 | 105.15 | -0.47 | -0.44% | 105.80 | 108.00 | 104.4547 | 913,917 |
| May 06 2024 | 105.62 | -1.85 | -1.72% | 107.28 | 111.2895 | 104.69 | 1,156,337 |
| May 03 2024 | 107.47 | 2.53 | 2.41% | 106.96 | 109.48 | 106.90 | 998,228 |
| May 02 2024 | 104.94 | 1.61 | 1.56% | 105.50 | 108.73 | 101.46 | 1,886,132 |
| May 01 2024 | 103.33 | -2.52 | -2.38% | 105.03 | 106.14 | 102.47 | 1,047,163 |
| Apr 30 2024 | 105.85 | 0.05 | 0.05% | 104.51 | 106.375 | 103.875 | 677,703 |
| Apr 29 2024 | 105.80 | 0.92 | 0.88% | 105.23 | 106.39 | 103.45 | 844,591 |
| Apr 26 2024 | 104.88 | 3.50 | 3.45% | 102.91 | 105.81 | 101.87 | 1,191,781 |
| Apr 25 2024 | 101.38 | 1.84 | 1.85% | 98.11 | 101.80 | 97.08 | 718,042 |
| Apr 24 2024 | 99.54 | -0.45 | -0.45% | 100.01 | 101.195 | 99.17 | 524,646 |
| Apr 23 2024 | 99.99 | 4.59 | 4.81% | 96.00 | 100.50 | 95.97 | 684,888 |
| Apr 22 2024 | 95.40 | 1.00 | 1.06% | 94.64 | 95.56 | 92.93 | 607,726 |
| Apr 19 2024 | 94.40 | -0.83 | -0.87% | 94.28 | 96.94 | 93.77 | 685,243 |
| Apr 18 2024 | 95.23 | 0.32 | 0.34% | 95.79 | 97.37 | 95.05 | 452,209 |
| Apr 17 2024 | 94.91 | -1.62 | -1.68% | 97.56 | 97.57 | 93.46 | 741,358 |
| Apr 16 2024 | 96.53 | -0.54 | -0.56% | 96.16 | 97.025 | 94.55 | 578,811 |
| Apr 15 2024 | 97.07 | -0.14 | -0.14% | 97.72 | 99.99 | 96.58 | 586,353 |
| Apr 12 2024 | 97.21 | -2.23 | -2.24% | 99.21 | 99.405 | 96.78 | 481,028 |
| Apr 11 2024 | 99.44 | 0.76 | 0.77% | 99.14 | 99.50 | 98.13 | 475,616 |
| Apr 10 2024 | 98.68 | 0.17 | 0.17% | 95.88 | 99.28 | 94.67 | 873,439 |
