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 | 5.03 | 3.83793682283 | 131.06 | 136.09 | 127.31 | 694816 | 130.75152207 | CS |
| 4 | 2.4 | 1.79519784576 | 133.69 | 139.89 | 125 | 708859 | 131.93034626 | CS |
| 12 | 28.59 | 26.5953488372 | 107.5 | 139.89 | 102 | 910651 | 123.29307718 | CS |
| 26 | 49.94 | 57.9686593151 | 86.15 | 139.89 | 77.5 | 936269 | 108.26637499 | CS |
| 52 | 62.94 | 86.042378674 | 73.15 | 139.89 | 64.16 | 914676 | 100.83646851 | CS |
| 156 | 62.49 | 84.9048913043 | 73.6 | 139.89 | 37.7175 | 867433 | 73.41286729 | CS |
| 260 | 76.2 | 127.233260978 | 59.89 | 139.89 | 30.01 | 1005847 | 71.93942851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 133.27 | 3.47 | 2.67 | 130.5 | 133.35 | 129.52 | 1424532 |
| 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 | 128.8 | 933480 |
| 1735342800 | 132.55 | 0.11 | 0.08 | 131.13999 | 133.12 | 130.32759 | 748456 |
| 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 | 543967 |
| 1734738000 | 128.87 | -0.76 | -0.59 | 127.25 | 130.12 | 127.25 | 843369 |
| 1734651600 | 129.63 | 3.73 | 2.96 | 127.45 | 130.47999 | 125.57 | 1086811 |
| 1734565200 | 125.9 | -3.29 | -2.55 | 129.74 | 133 | 125 | 912244 |
| 1734478800 | 129.19 | -2.4 | -1.82 | 130.72 | 131.47 | 127.85 | 887788 |
| 1734392400 | 131.59 | 0 | 0.00 | 132.38999 | 133.79 | 130.94999 | 502273 |
| 1734133200 | 131.59 | -3.25 | -2.41 | 134.84 | 135.63 | 130 | 533280 |
| 1734046800 | 134.84 | -3.33 | -2.41 | 137.31 | 138.02 | 134.6 | 519915 |
| 1733960400 | 138.16999 | 4.89 | 3.67 | 135.99 | 138.44999 | 135.57 | 786008 |
| 1733874000 | 133.28 | -0.37 | -0.28 | 134.6 | 136.0899 | 132.5848 | 756793 |
| 1733787600 | 133.65 | -5.11 | -3.68 | 138.69999 | 138.8 | 133.0101 | 749261 |
| 1733528400 | 138.76 | 1.12 | 0.81 | 138.5 | 139.88999 | 137.715 | 697788 |
| 1733442000 | 137.63999 | 4.21 | 3.16 | 133.69 | 138.6 | 132.77 | 776718 |
| 1733355600 | 133.43 | 1.09 | 0.82 | 133.19 | 133.9435 | 131.78 | 406231 |
| 1733269200 | 132.34 | -1.15 | -0.86 | 132.9 | 134.26499 | 131 | 797274 |
| 1733182800 | 133.49 | -0.24 | -0.18 | 133.91 | 135.76 | 132.59 | 809206 |
| 1732917840 | 133.72999 | 1.38 | 1.04 | 133.38 | 134.4199 | 132.46 | 359800 |
| 1732750800 | 132.35 | -0.26 | -0.20 | 133.33 | 133.55 | 131.37 | 582949 |
| 1732664400 | 132.61 | 3.19 | 2.46 | 129.27 | 132.75 | 127.6801 | 861238 |
| 1732578000 | 129.41999 | 6.41 | 5.21 | 124.72 | 130 | 124.72 | 996094 |
| 1732318800 | 123.01 | 0.56 | 0.46 | 122.49 | 124.34 | 121.78 | 598587 |
| 1732232400 | 122.45 | 3.18 | 2.67 | 119.58 | 122.73 | 117.46 | 875519 |
| 1732146000 | 119.27 | 0.18 | 0.15 | 119 | 119.41 | 117.5 | 656361 |
| 1732059600 | 119.09 | 2.6 | 2.23 | 115.88 | 120.72 | 115.25 | 946056 |
| 1731973200 | 116.49 | -5.04 | -4.15 | 121.75 | 121.75 | 115.74 | 1281602 |
| 1731714000 | 121.53 | -2.54 | -2.05 | 124.07 | 124.5 | 121.01 | 748286 |
| 1731627600 | 124.07 | -3.56 | -2.79 | 127.6 | 128.82 | 123.84 | 977326 |
| 1731541200 | 127.63 | -2.88 | -2.21 | 132.27 | 133.32 | 127.51 | 779409 |
| 1731454800 | 130.51 | -0.22 | -0.17 | 130.44999 | 132.08 | 129.34 | 798632 |
| 1731368400 | 130.72999 | -0.6 | -0.46 | 134.5 | 134.5 | 129.84 | 812508 |
| 1731109200 | 131.33 | -0.53 | -0.40 | 130.12 | 133.06 | 129.13999 | 872749 |
| 1731022800 | 131.86 | -1.3 | -0.98 | 132.76 | 134.9 | 131.34 | 1108135 |
| 1730936400 | 133.16 | 6.36 | 5.02 | 130 | 134.7709 | 129.97 | 1166122 |
| 1730850000 | 126.8 | 3.24 | 2.62 | 123.69 | 127.27 | 123.26 | 1077165 |
| 1730763600 | 123.56 | -0.54 | -0.44 | 123 | 124.78 | 120.88 | 1057020 |
| 1730500800 | 124.1 | 2.43 | 2.00 | 121.3 | 124.58 | 119.73 | 1002110 |
| 1730414400 | 121.67 | -0.8 | -0.65 | 122 | 125.725 | 120.93 | 1441972 |
| 1730328000 | 122.47 | 8.85 | 7.79 | 123 | 130.2013 | 121.81 | 4305920 |
| 1730241600 | 113.62 | -0.64 | -0.56 | 113.57 | 115.24 | 112.6675 | 1510277 |
| 1730155200 | 114.26 | 3.81 | 3.45 | 113.17 | 115.2794 | 112.14 | 2022680 |
| 1729896000 | 110.45 | 1.21 | 1.11 | 109.96 | 110.8699 | 109.31 | 665242 |
| 1729809600 | 109.24 | 0.69 | 0.64 | 108.59 | 110.2 | 108.34 | 485003 |
| 1729723200 | 108.55 | -0.17 | -0.16 | 108.88 | 113.1299 | 106.39 | 1031538 |
| 1729636800 | 108.72 | -1.47 | -1.33 | 109.34 | 109.77 | 107.38 | 498636 |
| 1729550400 | 110.19 | -0.05 | -0.05 | 110.5 | 110.8999 | 108.02 | 543062 |
| 1729291200 | 110.24 | 1.84 | 1.70 | 108.99 | 110.9895 | 108.37 | 479251 |
| 1729204800 | 108.4 | -1.04 | -0.95 | 109.98 | 109.985 | 107.31 | 588324 |
| 1729118400 | 109.44 | -0.91 | -0.82 | 110.8 | 111.9999 | 108.37 | 668368 |
| 1729032000 | 110.35 | 2.68 | 2.49 | 107.78 | 111.79 | 107.12 | 1006380 |
| 1728945600 | 107.67 | -0.14 | -0.13 | 107.98 | 108.17 | 106.05 | 644114 |
| 1728686400 | 107.81 | -2.09 | -1.90 | 111.14 | 113.5 | 102 | 1800175 |
| 1728600000 | 109.9 | 1.87 | 1.73 | 107.5 | 112.64 | 105.47 | 1886344 |
| 1728513600 | 108.03 | -0.44 | -0.41 | 109.13 | 110 | 106.53 | 976431 |
| 1728427200 | 108.47 | 0.22 | 0.20 | 108.49 | 110.78 | 107.91 | 704395 |
| 1728340800 | 108.25 | -1.77 | -1.61 | 110 | 110.93 | 107.11 | 666869 |
| 1728081600 | 110.02 | 5.44 | 5.20 | 107.9 | 110.43 | 106.46 | 836094 |
| 1727995200 | 104.58 | -0.32 | -0.31 | 104 | 104.9899 | 103.2 | 591617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
