Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Shake Shack Inc | SHAK | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 3.50 | 3.45% | 104.88 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 102.91 | 101.87 | 105.81 | 104.88 | 101.38 |
SHAK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 94.28 | 105.81 | 92.93 | 98.17 | 644,109 | 10.60 | 11.24% |
| 1 Month | 105.00 | 107.35 | 92.93 | 99.42 | 650,711 | -0.12 | -0.11% |
| 3 Months | 77.98 | 110.90 | 73.755 | 98.03 | 951,799 | 26.90 | 34.50% |
| 6 Months | 55.97 | 110.90 | 54.06 | 81.93 | 891,065 | 48.91 | 87.39% |
| 1 Year | 54.23 | 110.90 | 52.64 | 74.84 | 849,107 | 50.65 | 93.40% |
| 3 Years | 111.01 | 114.7222 | 37.7175 | 68.83 | 857,530 | -6.13 | -5.52% |
| 5 Years | 61.17 | 138.38 | 30.01 | 68.20 | 1,027,527 | 43.71 | 71.46% |
SHAK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 97.235 | 101.80 | 97.08 | 712,168 |
| 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% | 95.01 | 97.025 | 94.55 | 546,142 |
| 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% | 95.49 | 99.28 | 95.49 | 821,238 |
| Apr 09 2024 | 98.51 | -3.98 | -3.88% | 102.16 | 102.32 | 98.30 | 796,303 |
| Apr 08 2024 | 102.49 | 1.25 | 1.23% | 102.00 | 103.165 | 101.6401 | 470,972 |
| Apr 05 2024 | 101.24 | 0.91 | 0.91% | 100.28 | 101.98 | 100.26 | 593,139 |
| Apr 04 2024 | 100.33 | -2.07 | -2.02% | 103.39 | 104.19 | 100.00 | 613,957 |
| Apr 03 2024 | 102.40 | -1.00 | -0.97% | 103.08 | 104.89 | 102.19 | 544,281 |
| Apr 02 2024 | 103.40 | -3.05 | -2.87% | 103.71 | 104.25 | 102.75 | 1,108,894 |
| Apr 01 2024 | 106.45 | 2.42 | 2.33% | 105.00 | 107.35 | 104.61 | 776,493 |
| Mar 28 2024 | 104.03 | -0.25 | -0.24% | 104.74 | 108.02 | 103.86 | 847,143 |
