Shake Shack Inc (SHAK) Historical Stock Data
107.47 ↑2.53 (2.41%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SHAK is down -0.10% a day on average. There have been 16 days where Shake Shack Inc closed green and 14 days where SHAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 106.96 | 107.47 | ↑$0.51 (0.48%) | 106.96 | 109.48 | 1M |
| 2024-05-02 | 105.50 | 104.94 | ↓$0.56 (-0.53%) | 101.46 | 108.73 | 1.89M |
| 2024-05-01 | 105.03 | 103.33 | ↓$1.70 (-1.62%) | 102.47 | 106.14 | 1.05M |
| 2024-04-30 | 104.51 | 105.85 | ↑$1.34 (1.28%) | 103.88 | 106.38 | 677.78K |
| 2024-04-29 | 105.23 | 105.80 | ↑$0.57 (0.54%) | 103.45 | 106.39 | 844.60K |
| 2024-04-26 | 102.91 | 104.88 | ↑$1.97 (1.91%) | 101.87 | 105.81 | 1.19M |
| 2024-04-25 | 98.11 | 101.38 | ↑$3.27 (3.33%) | 97.08 | 101.80 | 718.04K |
| 2024-04-24 | 100.01 | 99.54 | ↓$0.47 (-0.47%) | 99.17 | 101.20 | 524.72K |
| 2024-04-23 | 96.00 | 99.99 | ↑$3.99 (4.16%) | 95.97 | 100.50 | 684.90K |
| 2024-04-22 | 94.64 | 95.40 | ↑$0.76 (0.80%) | 92.93 | 95.56 | 607.74K |
| 2024-04-19 | 94.28 | 94.40 | ↑$0.12 (0.13%) | 93.77 | 96.94 | 685.24K |
| 2024-04-18 | 95.79 | 95.23 | ↓$0.56 (-0.58%) | 95.05 | 97.37 | 454.78K |
| 2024-04-17 | 97.56 | 94.91 | ↓$2.65 (-2.72%) | 93.46 | 97.57 | 741.36K |
| 2024-04-16 | 96.16 | 96.53 | ↑$0.37 (0.38%) | 94.55 | 97.03 | 578.82K |
| 2024-04-15 | 97.72 | 97.07 | ↓$0.65 (-0.67%) | 96.58 | 99.99 | 586.36K |
| 2024-04-12 | 99.21 | 97.21 | ↓$2.00 (-2.02%) | 96.78 | 99.41 | 481.36K |
| 2024-04-11 | 99.14 | 99.44 | ↑$0.30 (0.30%) | 98.13 | 99.50 | 475.62K |
| 2024-04-10 | 95.88 | 98.68 | ↑$2.80 (2.92%) | 94.67 | 99.28 | 873.44K |
| 2024-04-09 | 102.16 | 98.51 | ↓$3.65 (-3.57%) | 98.30 | 102.32 | 796.30K |
| 2024-04-08 | 102.00 | 102.49 | ↑$0.49 (0.48%) | 101.64 | 103.17 | 472.58K |
| 2024-04-05 | 100.28 | 101.24 | ↑$0.96 (0.96%) | 100.14 | 101.98 | 601.88K |
| 2024-04-04 | 103.07 | 100.33 | ↓$2.74 (-2.66%) | 100.00 | 104.19 | 614.05K |
| 2024-04-03 | 103.08 | 102.40 | ↓$0.68 (-0.66%) | 102.19 | 104.89 | 544.28K |
| 2024-04-02 | 104.25 | 103.40 | ↓$0.85 (-0.82%) | 102.75 | 104.39 | 1.15M |
| 2024-04-01 | 105.00 | 106.45 | ↑$1.45 (1.38%) | 104.61 | 107.35 | 776.64K |
| 2024-03-28 | 104.74 | 104.03 | ↓$0.71 (-0.68%) | 103.86 | 108.02 | 847.18K |
| 2024-03-27 | 103.21 | 104.28 | ↑$1.07 (1.04%) | 102.01 | 104.84 | 0.91M |
| 2024-03-26 | 103.71 | 102.38 | ↓$1.33 (-1.28%) | 102.29 | 105.51 | 0.98M |
| 2024-03-25 | 108.35 | 102.82 | ↓$5.53 (-5.10%) | 102.24 | 108.52 | 1.35M |
| 2024-03-22 | 109.00 | 109.27 | ↑$0.27 (0.25%) | 107.82 | 110.90 | 0.92M |
Create an account or log in to view more rows.
$SHAK the market is selling off
$SHAK buy and HODL
$SHAK yeah we're going green today
$SHAK Futes looking great
$SHAK I need a smoke after this trade
$SHAK Rug pull soon?
$SHAK go green today and we gap up tomrrow
$SHAK Let it go...
$SHAK no pain no gain
$SHAK R-E-L-A-X Green is coming