ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

SHAK Shake Shack Inc

96.615
0.795 (0.83%)
Last Updated: 11:51:30
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Shake Shack Inc SHAK NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
0.795 0.83% 96.615 11:51:30
Open Price Low Price High Price Close Price Previous Close
96.25 94.98 96.71 95.82
more quote information »

SHAK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week95.0099.8591.0098.022,530,3871.621.70%
1 Month72.0099.8571.391385.901,258,96924.6234.19%
3 Months60.5599.8559.938576.20989,74936.0759.56%
6 Months69.0099.8552.7968.18859,94627.6240.02%
1 Year56.1299.8552.0166.88840,34040.5072.16%
3 Years124.51130.0037.717569.09847,140-27.90-22.40%
5 Years52.92138.3830.0166.931,021,79543.7082.57%

SHAK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2024 95.82 -1.75 -1.79% 96.68 97.54 94.58 1,050,651
Feb 20 2024 97.57 -0.72 -0.73% 97.50 99.13 97.00 1,148,990
Feb 16 2024 98.29 -0.11 -0.11% 98.77 99.85 95.64 1,824,532
Feb 15 2024 98.40 20.33 26.04% 95.00 98.90 91.00 6,097,374
Feb 14 2024 78.07 0.45 0.58% 78.33 79.0399 76.30 1,376,684
Feb 13 2024 77.62 -2.68 -3.34% 77.77 78.75 76.25 1,266,037
Feb 12 2024 80.30 0.71 0.89% 79.69 81.89 79.61 973,412
Feb 09 2024 79.59 0.46 0.58% 78.60 80.91 78.16 836,659
Feb 08 2024 79.13 3.01 3.95% 76.73 79.21 76.69 588,863
Feb 07 2024 76.12 1.69 2.27% 75.20 77.60 74.71 625,333
Feb 06 2024 74.43 -1.34 -1.77% 75.53 75.9499 74.25 797,177
Feb 05 2024 75.77 -1.73 -2.23% 76.55 76.55 73.755 671,329
Feb 02 2024 77.50 -1.25 -1.59% 77.98 78.22 76.615 590,335
Feb 01 2024 78.75 3.19 4.22% 76.11 78.94 76.11 847,075
Jan 31 2024 75.56 -0.21 -0.28% 76.12 78.3477 75.45 956,489
Jan 30 2024 75.77 -2.93 -3.72% 78.43 78.82 75.06 1,201,271
Jan 29 2024 78.70 5.02 6.81% 73.78 78.95 73.745 1,252,089
Jan 26 2024 73.68 0.38 0.52% 73.92 74.255 72.895 813,768
Jan 25 2024 73.30 2.33 3.28% 72.00 73.41 71.3913 1,002,341
Jan 24 2024 70.97 -0.19 -0.27% 72.00 72.32 70.68 685,625
Jan 23 2024 71.16 2.48 3.61% 69.56 71.29 69.00 920,025
Jan 22 2024 68.68 1.21 1.79% 68.47 70.05 68.11 696,864
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com