Shake Shack Inc (SHAK)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -1.18183945706 | 85.46 | 88 | 82.5771 | 756899 | 85.52285788 | CS |
| 4 | -9.25 | -9.87193169691 | 93.7 | 94.48 | 82.5771 | 776402 | 88.21460308 | CS |
| 12 | -11.34 | -11.8383964923 | 95.79 | 111.2895 | 82.5771 | 774010 | 96.12765565 | CS |
| 26 | 16.26 | 23.8451385834 | 68.19 | 111.2895 | 64.16 | 885872 | 93.83677058 | CS |
| 52 | 7.44 | 9.66108297624 | 77.01 | 111.2895 | 52.79 | 826038 | 80.48129047 | CS |
| 156 | -20.4 | -19.4563662375 | 104.85 | 111.2895 | 37.7175 | 843104 | 68.36698448 | CS |
| 260 | 10.97 | 14.9292324442 | 73.48 | 138.38 | 30.01 | 1029037 | 69.18796709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 84.45 | -0.45 | -0.53 | 86.54 | 87.0659 | 84.41 | 968084 |
| 1720651200 | 84.9 | 0.17 | 0.20 | 84.82 | 85.2 | 82.5771 | 677025 |
| 1720564800 | 84.73 | -1.97 | -2.27 | 86.47 | 86.99 | 84.38 | 1085919 |
| 1720478400 | 86.7 | 0.35 | 0.41 | 87.34 | 88 | 86.375 | 676070 |
| 1720219200 | 86.35 | 0.45 | 0.52 | 85.46 | 87.095 | 85.385 | 588580 |
| 1720040640 | 85.9 | 0.52 | 0.61 | 85.7 | 86.74 | 84.77 | 391351 |
| 1719960000 | 85.38 | -1.19 | -1.37 | 86.15 | 87.05 | 85.33 | 925578 |
| 1719873600 | 86.57 | -1.47 | -1.67 | 91.08 | 92.5 | 85.775 | 1300328 |
| 1719614400 | 88.04 | 0 | 0.00 | 88.04 | 88.04 | 88.04 | 0 |
| 1719528000 | 88.04 | -1.18 | -1.32 | 88.58 | 89.1 | 87.16 | 438154 |
| 1719441600 | 89.22 | 1.62 | 1.85 | 87.24 | 89.4 | 86.89 | 749409 |
| 1719355200 | 87.6 | -0.66 | -0.75 | 88.34 | 88.805 | 87.06 | 598476 |
| 1719268800 | 88.26 | -0.75 | -0.84 | 88.59 | 89.17 | 87.21 | 722429 |
| 1719009600 | 89.01 | -0.81 | -0.90 | 89.74 | 89.92 | 87.45 | 1060843 |
| 1718923200 | 89.82 | -1.04 | -1.14 | 90.9 | 92.27 | 89.405 | 699721 |
| 1718750400 | 90.86 | -2.68 | -2.87 | 92.71 | 93.315 | 89.65 | 725019 |
| 1718664000 | 93.54 | 4.54 | 5.10 | 89.5 | 93.71 | 88.4301 | 956793 |
| 1718404800 | 89 | -3.99 | -4.29 | 92 | 92.03 | 88.64 | 792090 |
| 1718318400 | 92.99 | 0.25 | 0.27 | 93.7 | 94.48 | 91.89 | 811051 |
| 1718232000 | 92.74 | 1.87 | 2.06 | 92.68 | 94.77 | 92.05 | 622693 |
| 1718145600 | 90.87 | -1.06 | -1.15 | 91.22 | 91.63 | 90.2401 | 682281 |
| 1718059200 | 91.93 | -0.25 | -0.27 | 91.36 | 93.06 | 91.15 | 711798 |
| 1717800000 | 92.18 | -1.22 | -1.31 | 93.07 | 93.44 | 91.68 | 400836 |
| 1717713600 | 93.4 | -3.19 | -3.30 | 96.5 | 96.67 | 93.32 | 673374 |
| 1717627200 | 96.59 | 4.91 | 5.36 | 92.34 | 96.64 | 91.12 | 949267 |
| 1717540800 | 91.68 | -0.89 | -0.96 | 92.46 | 92.76 | 90.39 | 703287 |
| 1717454400 | 92.57 | -2.32 | -2.44 | 94.9 | 95.18 | 89.59 | 1358316 |
| 1717195200 | 94.89 | 0.59 | 0.63 | 94.92 | 95.08 | 91.33 | 763952 |
| 1717108800 | 94.3 | -0.73 | -0.77 | 95.63 | 96.07 | 93.12 | 850206 |
| 1717022400 | 95.03 | -0.84 | -0.88 | 95 | 96.08 | 93.245 | 615257 |
| 1716936000 | 95.87 | -1.64 | -1.68 | 97.6 | 97.944 | 95.16 | 854651 |
| 1716590400 | 97.51 | 1.37 | 1.43 | 97.02 | 98.59 | 95.84 | 525290 |
| 1716504000 | 96.14 | -1.07 | -1.10 | 97.59 | 97.65 | 95.02 | 708418 |
| 1716417600 | 97.21 | -2.16 | -2.17 | 99.2 | 99.34 | 96.57 | 686430 |
| 1716331200 | 99.37 | -0.22 | -0.22 | 99.21 | 100.46 | 97.89 | 601674 |
| 1716244800 | 99.59 | 0.43 | 0.43 | 99.16 | 100.75 | 98.51 | 476415 |
| 1715985600 | 99.16 | -2.3 | -2.27 | 101.45 | 101.61 | 99.11 | 483083 |
| 1715899200 | 101.46 | -1.37 | -1.33 | 102.29 | 103.56 | 101.285 | 535997 |
| 1715812800 | 102.83 | 0.06 | 0.06 | 104.17 | 105.5 | 102.44 | 520630 |
| 1715726400 | 102.77 | 0.69 | 0.68 | 102.63 | 105 | 102.63 | 853242 |
| 1715640000 | 102.08 | -1.2 | -1.16 | 104.36 | 104.36 | 100.7501 | 658101 |
| 1715380800 | 103.28 | -1.79 | -1.70 | 104.2 | 106.59 | 102.02 | 866466 |
| 1715294400 | 105.07 | 2.31 | 2.25 | 102.64 | 105.5 | 101.31 | 753130 |
| 1715208000 | 102.76 | -2.39 | -2.27 | 103.48 | 104.475 | 101.59 | 902303 |
| 1715121600 | 105.15 | -0.47 | -0.44 | 105.8 | 108 | 104.4547 | 913917 |
| 1715035200 | 105.62 | -1.85 | -1.72 | 107.28 | 111.2895 | 104.69 | 1156337 |
| 1714776000 | 107.47 | 2.53 | 2.41 | 106.96 | 109.48 | 106.9 | 998228 |
| 1714689600 | 104.94 | 1.61 | 1.56 | 105.5 | 108.73 | 101.46 | 1886132 |
| 1714603200 | 103.33 | -2.52 | -2.38 | 105.03 | 106.14 | 102.47 | 1047163 |
| 1714516800 | 105.85 | 0.05 | 0.05 | 104.51 | 106.375 | 103.875 | 677703 |
| 1714430400 | 105.8 | 0.92 | 0.88 | 105.23 | 106.39 | 103.45 | 844591 |
| 1714171200 | 104.88 | 3.5 | 3.45 | 102.91 | 105.81 | 101.87 | 1191781 |
| 1714084800 | 101.38 | 1.84 | 1.85 | 98.11 | 101.8 | 97.08 | 718042 |
| 1713998400 | 99.54 | -0.45 | -0.45 | 100.01 | 101.195 | 99.17 | 524646 |
| 1713912000 | 99.99 | 4.59 | 4.81 | 96 | 100.5 | 95.97 | 684888 |
| 1713825600 | 95.4 | 1 | 1.06 | 94.64 | 95.56 | 92.93 | 607726 |
| 1713566400 | 94.4 | -0.83 | -0.87 | 94.28 | 96.94 | 93.77 | 685243 |
| 1713480000 | 95.23 | 0.32 | 0.34 | 95.79 | 97.37 | 95.05 | 452209 |
| 1713393600 | 94.91 | -1.62 | -1.68 | 97.56 | 97.57 | 93.46 | 741358 |
| 1713307200 | 96.53 | -0.54 | -0.56 | 96.16 | 97.025 | 94.55 | 578811 |
| 1713220800 | 97.07 | -0.14 | -0.14 | 97.72 | 99.99 | 96.58 | 586353 |
| 1712961600 | 97.21 | -2.23 | -2.24 | 99.21 | 99.405 | 96.78 | 481028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
