Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,121.89 +43.03 (+0.53%) Bitcoin USD
64,342.03 +1,040.87 (+1.64%) CMC Crypto 200
1,327.77 -68.76 (-4.76%)
Shake Shack Inc. (SHAK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 102.91 | 103.19 | 101.87 | 102.61 | 102.61 | 130,852 |
| 25 Apr 2024 | 98.11 | 101.80 | 97.08 | 101.38 | 101.38 | 717,900 |
| 24 Apr 2024 | 100.01 | 101.19 | 99.17 | 99.54 | 99.54 | 524,600 |
| 23 Apr 2024 | 96.00 | 100.50 | 95.97 | 99.99 | 99.99 | 684,900 |
| 22 Apr 2024 | 94.64 | 95.56 | 92.93 | 95.40 | 95.40 | 607,700 |
| 19 Apr 2024 | 94.28 | 96.94 | 93.77 | 94.40 | 94.40 | 685,200 |
| 18 Apr 2024 | 95.79 | 97.37 | 95.05 | 95.23 | 95.23 | 454,700 |
| 17 Apr 2024 | 97.56 | 97.57 | 93.46 | 94.91 | 94.91 | 741,400 |
| 16 Apr 2024 | 96.16 | 97.03 | 94.55 | 96.53 | 96.53 | 578,800 |
| 15 Apr 2024 | 97.72 | 99.99 | 96.58 | 97.07 | 97.07 | 586,300 |
| 12 Apr 2024 | 99.21 | 99.40 | 96.78 | 97.21 | 97.21 | 481,000 |
| 11 Apr 2024 | 99.14 | 99.50 | 98.13 | 99.44 | 99.44 | 475,600 |
| 10 Apr 2024 | 95.88 | 99.28 | 94.67 | 98.68 | 98.68 | 873,400 |
| 09 Apr 2024 | 102.16 | 102.32 | 98.30 | 98.51 | 98.51 | 796,300 |
| 08 Apr 2024 | 102.00 | 103.17 | 101.64 | 102.49 | 102.49 | 472,600 |
| 05 Apr 2024 | 100.28 | 101.98 | 100.14 | 101.24 | 101.24 | 601,900 |
| 04 Apr 2024 | 103.07 | 104.19 | 100.00 | 100.33 | 100.33 | 614,200 |
| 03 Apr 2024 | 103.08 | 104.89 | 102.19 | 102.40 | 102.40 | 544,300 |
| 02 Apr 2024 | 104.25 | 104.39 | 102.75 | 103.40 | 103.40 | 1,150,300 |
| 01 Apr 2024 | 105.00 | 107.35 | 104.61 | 106.45 | 106.45 | 776,600 |
| 28 Mar 2024 | 104.74 | 108.02 | 103.86 | 104.03 | 104.03 | 847,100 |
| 27 Mar 2024 | 103.21 | 104.84 | 102.01 | 104.28 | 104.28 | 914,500 |
| 26 Mar 2024 | 103.71 | 105.50 | 102.29 | 102.38 | 102.38 | 982,600 |
| 25 Mar 2024 | 108.35 | 108.52 | 102.24 | 102.82 | 102.82 | 1,352,700 |
| 22 Mar 2024 | 109.00 | 110.90 | 107.82 | 109.27 | 109.27 | 917,800 |
| 21 Mar 2024 | 104.33 | 110.62 | 103.97 | 108.60 | 108.60 | 1,595,100 |
| 20 Mar 2024 | 105.36 | 109.25 | 105.36 | 109.22 | 109.22 | 981,600 |
| 19 Mar 2024 | 104.47 | 105.37 | 102.53 | 105.36 | 105.36 | 628,200 |
| 18 Mar 2024 | 104.08 | 106.76 | 103.77 | 104.79 | 104.79 | 826,900 |
| 15 Mar 2024 | 103.09 | 103.96 | 101.34 | 103.69 | 103.69 | 827,500 |
| 14 Mar 2024 | 102.61 | 105.30 | 102.16 | 103.70 | 103.70 | 809,100 |
| 13 Mar 2024 | 102.42 | 104.45 | 102.12 | 102.86 | 102.86 | 654,800 |
| 12 Mar 2024 | 100.32 | 103.17 | 100.08 | 102.42 | 102.42 | 810,500 |
| 11 Mar 2024 | 103.46 | 103.54 | 99.16 | 100.07 | 100.07 | 1,025,500 |
| 08 Mar 2024 | 105.11 | 106.54 | 103.05 | 103.63 | 103.63 | 790,800 |
| 07 Mar 2024 | 106.73 | 107.20 | 102.63 | 104.44 | 104.44 | 1,579,200 |
| 06 Mar 2024 | 101.06 | 101.82 | 99.15 | 100.96 | 100.96 | 575,700 |
| 05 Mar 2024 | 103.23 | 103.96 | 99.70 | 100.19 | 100.19 | 1,075,600 |
| 04 Mar 2024 | 107.88 | 108.39 | 104.05 | 104.26 | 104.26 | 934,300 |
| 01 Mar 2024 | 106.34 | 107.29 | 105.15 | 107.25 | 107.25 | 874,500 |
| 29 Feb 2024 | 104.50 | 107.41 | 103.50 | 106.32 | 106.32 | 1,311,600 |
| 28 Feb 2024 | 101.66 | 103.57 | 101.01 | 103.30 | 103.30 | 716,900 |
| 27 Feb 2024 | 101.13 | 102.52 | 100.07 | 102.14 | 102.14 | 758,000 |
| 26 Feb 2024 | 98.57 | 102.82 | 98.14 | 101.13 | 101.13 | 1,070,300 |
| 23 Feb 2024 | 97.29 | 100.71 | 97.05 | 98.04 | 98.04 | 941,800 |
| 22 Feb 2024 | 96.25 | 98.00 | 94.98 | 97.03 | 97.03 | 1,159,100 |
| 21 Feb 2024 | 96.68 | 97.54 | 94.58 | 95.82 | 95.82 | 1,050,600 |
| 20 Feb 2024 | 97.50 | 99.13 | 97.00 | 97.57 | 97.57 | 1,151,200 |
| 16 Feb 2024 | 98.87 | 99.85 | 95.64 | 98.29 | 98.29 | 1,824,500 |
| 15 Feb 2024 | 94.76 | 98.90 | 91.00 | 98.40 | 98.40 | 6,101,200 |
| 14 Feb 2024 | 78.33 | 79.04 | 76.30 | 78.07 | 78.07 | 1,378,300 |
| 13 Feb 2024 | 77.09 | 78.75 | 75.46 | 77.62 | 77.62 | 1,292,900 |
| 12 Feb 2024 | 79.69 | 81.89 | 79.61 | 80.30 | 80.30 | 973,400 |
| 09 Feb 2024 | 78.60 | 80.91 | 78.16 | 79.59 | 79.59 | 836,700 |
| 08 Feb 2024 | 76.73 | 79.21 | 76.69 | 79.13 | 79.13 | 594,500 |
| 07 Feb 2024 | 75.20 | 77.60 | 74.71 | 76.12 | 76.12 | 626,200 |
| 06 Feb 2024 | 75.53 | 75.95 | 74.25 | 74.43 | 74.43 | 797,200 |
| 05 Feb 2024 | 76.25 | 76.39 | 73.75 | 75.77 | 75.77 | 671,800 |
| 02 Feb 2024 | 77.98 | 78.22 | 76.61 | 77.50 | 77.50 | 590,300 |
| 01 Feb 2024 | 76.11 | 78.94 | 76.11 | 78.75 | 78.75 | 847,000 |
| 31 Jan 2024 | 76.12 | 78.35 | 75.45 | 75.56 | 75.56 | 957,000 |
| 30 Jan 2024 | 78.43 | 78.82 | 75.06 | 75.77 | 75.77 | 1,201,200 |
| 29 Jan 2024 | 73.78 | 78.95 | 73.75 | 78.70 | 78.70 | 1,252,100 |
| 26 Jan 2024 | 73.30 | 74.25 | 72.89 | 73.68 | 73.68 | 813,800 |
| 25 Jan 2024 | 72.00 | 73.41 | 71.39 | 73.30 | 73.30 | 1,002,300 |
| 24 Jan 2024 | 72.00 | 72.32 | 70.68 | 70.97 | 70.97 | 685,600 |
| 23 Jan 2024 | 69.56 | 71.29 | 69.00 | 71.16 | 71.16 | 920,000 |
| 22 Jan 2024 | 68.47 | 70.05 | 68.11 | 68.68 | 68.68 | 696,900 |
| 19 Jan 2024 | 68.43 | 68.50 | 66.70 | 67.47 | 67.47 | 706,100 |
| 18 Jan 2024 | 66.77 | 68.57 | 66.06 | 68.32 | 68.32 | 1,187,500 |
| 17 Jan 2024 | 64.80 | 66.15 | 64.16 | 66.09 | 66.09 | 950,500 |
| 16 Jan 2024 | 66.00 | 66.23 | 65.21 | 65.23 | 65.23 | 1,065,600 |
| 12 Jan 2024 | 67.74 | 67.79 | 65.90 | 65.90 | 65.90 | 718,900 |
| 11 Jan 2024 | 68.19 | 68.27 | 67.00 | 67.43 | 67.43 | 1,077,300 |
| 10 Jan 2024 | 69.96 | 70.18 | 67.85 | 68.54 | 68.54 | 759,800 |
| 09 Jan 2024 | 70.29 | 70.89 | 69.75 | 69.92 | 69.92 | 671,300 |
| 08 Jan 2024 | 69.89 | 71.44 | 69.73 | 71.28 | 71.28 | 632,900 |
| 05 Jan 2024 | 69.62 | 71.50 | 69.56 | 70.02 | 70.02 | 704,300 |
| 04 Jan 2024 | 68.89 | 70.72 | 68.25 | 69.97 | 69.97 | 942,500 |
| 03 Jan 2024 | 72.63 | 72.63 | 67.59 | 68.46 | 68.46 | 1,504,900 |
| 02 Jan 2024 | 73.15 | 73.65 | 71.75 | 73.31 | 73.31 | 736,100 |
| 29 Dec 2023 | 75.12 | 75.58 | 73.89 | 74.12 | 74.12 | 463,200 |
| 28 Dec 2023 | 75.66 | 76.05 | 75.14 | 75.49 | 75.49 | 345,400 |
| 27 Dec 2023 | 76.50 | 76.74 | 75.46 | 75.94 | 75.94 | 497,900 |
| 26 Dec 2023 | 74.37 | 76.46 | 74.00 | 76.44 | 76.44 | 497,500 |
| 22 Dec 2023 | 74.06 | 74.73 | 73.31 | 74.28 | 74.28 | 420,000 |
| 21 Dec 2023 | 73.93 | 74.20 | 71.92 | 73.74 | 73.74 | 886,400 |
| 20 Dec 2023 | 71.91 | 74.75 | 71.80 | 72.61 | 72.61 | 914,300 |
| 19 Dec 2023 | 72.28 | 73.29 | 72.06 | 72.68 | 72.68 | 1,063,500 |
| 18 Dec 2023 | 72.32 | 73.49 | 71.30 | 71.68 | 71.68 | 841,700 |
| 15 Dec 2023 | 73.11 | 73.15 | 71.66 | 72.33 | 72.33 | 1,284,100 |
| 14 Dec 2023 | 70.64 | 73.45 | 70.35 | 73.33 | 73.33 | 1,224,000 |
| 13 Dec 2023 | 67.56 | 69.50 | 66.21 | 69.18 | 69.18 | 924,600 |
| 12 Dec 2023 | 67.22 | 68.33 | 66.70 | 67.42 | 67.42 | 1,224,400 |
| 11 Dec 2023 | 62.99 | 67.40 | 62.87 | 66.83 | 66.83 | 2,608,400 |
| 08 Dec 2023 | 61.24 | 62.08 | 60.84 | 60.98 | 60.98 | 621,300 |
| 07 Dec 2023 | 62.77 | 63.15 | 61.19 | 61.72 | 61.72 | 556,100 |
| 06 Dec 2023 | 64.55 | 64.55 | 62.39 | 62.77 | 62.77 | 854,000 |
| 05 Dec 2023 | 61.72 | 61.86 | 60.86 | 61.53 | 61.53 | 577,300 |
| 04 Dec 2023 | 61.65 | 63.20 | 61.54 | 62.06 | 62.06 | 539,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.