Shake Shack Inc (SHAK)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.19 | -5.38776220733 | 114.89 | 115.41 | 105.25 | 1137513 | 108.70507672 | CS |
| 4 | -8.19 | -7.00658738985 | 116.89 | 125.69 | 105.25 | 1116325 | 115.60194418 | CS |
| 12 | -13.79 | -11.2580618826 | 122.49 | 139.89 | 105.25 | 975467 | 123.75039336 | CS |
| 26 | 4.12 | 3.93956779499 | 104.58 | 139.89 | 92.66 | 945074 | 116.95083265 | CS |
| 52 | 30.37 | 38.7718626325 | 78.33 | 139.89 | 76.3 | 954081 | 106.71322322 | CS |
| 156 | 34.52 | 46.5354543004 | 74.18 | 139.89 | 37.7175 | 877782 | 75.98859464 | CS |
| 260 | 34.63 | 46.7530714189 | 74.07 | 139.89 | 30.01 | 984485 | 73.45949508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 108.4 | -0.86 | -0.79 | 109.3 | 110.55 | 107.555 | 1399847 |
| 1739490000 | 109.26 | 2.54 | 2.38 | 108.095 | 109.31 | 106.15 | 1266748 |
| 1739403600 | 106.72 | 0.16 | 0.15 | 105.25 | 107.87 | 105.25 | 1086115 |
| 1739317200 | 106.56 | -3.34 | -3.04 | 109.66 | 110.679 | 106.41 | 1379835 |
| 1739230800 | 109.9 | -2.89 | -2.56 | 113.67 | 113.67 | 109.04 | 1236180 |
| 1738971600 | 112.79 | -2.37 | -2.06 | 114.89 | 115.41 | 112.57 | 702803 |
| 1738885200 | 115.16 | -0.9 | -0.78 | 116.59 | 116.79 | 113.01 | 971910 |
| 1738798800 | 116.06 | -3.19 | -2.68 | 118.97 | 119.57 | 115.15 | 904219 |
| 1738712400 | 119.25 | 4.08 | 3.54 | 116.01 | 120.5 | 115.87 | 1484914 |
| 1738626000 | 115.17 | -2.96 | -2.51 | 115.76 | 117.2 | 113.855 | 1125582 |
| 1738366800 | 118.13 | -4.01 | -3.28 | 122.57 | 123.1442 | 118.04 | 734058 |
| 1738280400 | 122.14 | 2.12 | 1.77 | 121.35 | 123.66 | 121.01 | 746485 |
| 1738194000 | 120.02 | 1.45 | 1.22 | 119.74 | 121.23 | 118.66 | 1060466 |
| 1738107600 | 118.57 | 0.04 | 0.03 | 119.95 | 120.37 | 117.93 | 817210 |
| 1738021200 | 118.53 | -0.66 | -0.55 | 117.2 | 119.86 | 116.76 | 905547 |
| 1737762000 | 119.19 | -1.95 | -1.61 | 121.385 | 121.955 | 117.85 | 770110 |
| 1737675600 | 121.14 | 0 | 0.00 | 121.14 | 121.14 | 121.14 | 0 |
| 1737589200 | 121.14 | 1.27 | 1.06 | 120.55 | 125.69 | 120.46 | 1677514 |
| 1737502800 | 119.87 | 4.46 | 3.86 | 118.32 | 120.6388 | 117.113 | 1423805 |
| 1737157200 | 115.41 | -1.48 | -1.27 | 116.89 | 117.5 | 113.8001 | 1722748 |
| 1737070800 | 116.89 | 0.04 | 0.03 | 116.55 | 118.41 | 115.1 | 1593341 |
| 1736984400 | 116.85 | -1.88 | -1.58 | 121 | 121.13 | 115.08 | 1615381 |
| 1736898000 | 118.73 | -2.86 | -2.35 | 121.55 | 122.31 | 116.62 | 1409050 |
| 1736811600 | 121.59 | -6.84 | -5.33 | 131.34 | 131.75 | 117.6 | 2965611 |
| 1736552400 | 128.43 | -4.38 | -3.30 | 131.26 | 131.61 | 128.19 | 1462411 |
| 1736379600 | 132.81 | 0.78 | 0.59 | 133.13 | 137 | 130.19 | 943493 |
| 1736293200 | 132.03 | -0.03 | -0.02 | 137.05 | 138.44999 | 128.72 | 1460824 |
| 1736206800 | 132.06 | -1.32 | -0.99 | 132.69 | 133.10499 | 130.76 | 695326 |
| 1735947600 | 133.38 | 0.11 | 0.08 | 133.805 | 134.36 | 130.78639 | 768197 |
| 1735861200 | 133.27 | 3.47 | 2.67 | 131.4 | 133.35 | 129.52 | 1411226 |
| 1735688400 | 129.8 | 0.29 | 0.22 | 131.4 | 131.63 | 127.31 | 772712 |
| 1735602000 | 129.51 | -3.04 | -2.29 | 130.66999 | 131.225 | 128.97909 | 919794 |
| 1735342800 | 132.55 | 0.11 | 0.08 | 131.51 | 133.12 | 130.32759 | 745645 |
| 1735256400 | 132.44 | 0.41 | 0.31 | 131.06 | 132.97999 | 130.12 | 324616 |
| 1735077840 | 132.03 | 2.53 | 1.95 | 129.77 | 133.6652 | 129.77 | 383982 |
| 1734997200 | 129.5 | 0.63 | 0.49 | 129.1 | 129.87 | 127.315 | 542034 |
| 1734738000 | 128.87 | -0.76 | -0.59 | 127.82 | 130.12 | 127.82 | 792410 |
| 1734651600 | 129.63 | 3.73 | 2.96 | 126.6309 | 130.47999 | 125.57 | 1079785 |
| 1734565200 | 125.9 | -3.29 | -2.55 | 130 | 133 | 125 | 907664 |
| 1734478800 | 129.19 | -2.4 | -1.82 | 131.38999 | 131.47 | 127.85 | 884831 |
| 1734392400 | 131.59 | 0 | 0.00 | 131.93 | 133.79 | 130.94999 | 495675 |
| 1734133200 | 131.59 | -3.25 | -2.41 | 135.63 | 135.63 | 130 | 530432 |
| 1734046800 | 134.84 | -3.33 | -2.41 | 137.53 | 138.02 | 134.6 | 517362 |
| 1733960400 | 138.16999 | 4.89 | 3.67 | 136.34289 | 138.44999 | 135.57 | 775013 |
| 1733874000 | 133.28 | -0.37 | -0.28 | 133.845 | 136.0899 | 132.5848 | 749169 |
| 1733787600 | 133.65 | -5.11 | -3.68 | 138.33 | 138.44999 | 133.0101 | 746089 |
| 1733528400 | 138.76 | 1.12 | 0.81 | 138.5 | 139.88999 | 137.715 | 691543 |
| 1733442000 | 137.63999 | 4.21 | 3.16 | 133.8 | 138.6 | 132.77 | 773487 |
| 1733355600 | 133.43 | 1.09 | 0.82 | 132.805 | 133.9435 | 131.78 | 402260 |
| 1733269200 | 132.34 | -1.15 | -0.86 | 133.21 | 134.26499 | 131 | 792407 |
| 1733182800 | 133.49 | -0.24 | -0.18 | 133.91 | 135.76 | 132.59 | 808313 |
| 1732917840 | 133.72999 | 1.38 | 1.04 | 133.43 | 134.4199 | 132.46 | 354710 |
| 1732750800 | 132.35 | -0.26 | -0.20 | 133.33 | 133.55 | 131.37 | 582139 |
| 1732664400 | 132.61 | 3.19 | 2.46 | 129.47999 | 132.75 | 127.6801 | 856068 |
| 1732578000 | 129.41999 | 6.41 | 5.21 | 125.61 | 130 | 125.4001 | 990650 |
| 1732318800 | 123.01 | 0.56 | 0.46 | 123.265 | 124.34 | 121.78 | 588465 |
| 1732232400 | 122.45 | 3.18 | 2.67 | 119.445 | 122.73 | 117.46 | 868172 |
| 1732146000 | 119.27 | 0.18 | 0.15 | 118.99 | 119.41 | 117.5 | 649998 |
| 1732059600 | 119.09 | 2.6 | 2.23 | 116.3 | 120.72 | 115.92 | 934044 |
| 1731973200 | 116.49 | -5.04 | -4.15 | 121.75 | 121.75 | 115.74 | 1276368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
