Shake Shack Inc (SHAK)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.87 | 1.80327868852 | 103.7 | 108.01 | 102.71 | 710587 | 105.82032138 | CS |
| 4 | 1.14 | 1.09164033324 | 104.43 | 108.01 | 92.66 | 784102 | 100.78883707 | CS |
| 12 | 19.87 | 23.1855309218 | 85.7 | 111.17 | 77.5 | 995687 | 95.43111802 | CS |
| 26 | -3.26 | -2.99549756501 | 108.83 | 111.2895 | 77.5 | 876692 | 96.66887124 | CS |
| 52 | 48.18 | 83.9519079979 | 57.39 | 111.2895 | 52.79 | 885235 | 85.95520572 | CS |
| 156 | 19.54 | 22.7130070905 | 86.03 | 111.2895 | 37.7175 | 869993 | 69.48843938 | CS |
| 260 | 5.32 | 5.30673316708 | 100.25 | 138.38 | 30.01 | 1029242 | 69.43868039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 104.15 | -2.42 | -2.27 | 105 | 106.55 | 104.05 | 573569 |
| 1727131200 | 106.57 | -0.37 | -0.35 | 108.01 | 108.01 | 105.37 | 632439 |
| 1726872000 | 106.94 | -0.54 | -0.50 | 107.58 | 107.94 | 106.1701 | 880877 |
| 1726785600 | 107.48 | 3.62 | 3.49 | 107.09 | 107.5 | 105.422 | 655125 |
| 1726699200 | 103.86 | 1.37 | 1.34 | 103.7 | 106.45 | 102.71 | 810927 |
| 1726612800 | 102.49 | 0.69 | 0.68 | 102.66 | 103.6408 | 101.86 | 691705 |
| 1726526400 | 101.8 | -0.25 | -0.24 | 101.93 | 102.5 | 100.58 | 540530 |
| 1726267200 | 102.05 | 0.25 | 0.25 | 102.35 | 103.37 | 100.53 | 843368 |
| 1726180800 | 101.8 | 2.5 | 2.52 | 99.96 | 102.11 | 98.76 | 703135 |
| 1726094400 | 99.3 | 2.26 | 2.33 | 95.87 | 99.555 | 95.52 | 598530 |
| 1726008000 | 97.04 | 1.46 | 1.53 | 95.54 | 97.33 | 94.275 | 901738 |
| 1725921600 | 95.58 | 2.23 | 2.39 | 95.65 | 100.19 | 93.96 | 1196197 |
| 1725662400 | 93.35 | -2.78 | -2.89 | 96.45 | 97.145 | 92.66 | 746464 |
| 1725576000 | 96.13 | -3.12 | -3.14 | 99.06 | 99.98 | 95.76 | 751550 |
| 1725489600 | 99.25 | 1.49 | 1.52 | 96.98 | 100 | 95.63 | 832378 |
| 1725403200 | 97.76 | -1.65 | -1.66 | 98.5 | 99.585 | 96.67 | 971945 |
| 1725057600 | 99.41 | -2.01 | -1.98 | 102.45 | 102.4999 | 98.7 | 958323 |
| 1724971200 | 101.42 | -3.24 | -3.10 | 104.68 | 105.925 | 101.32 | 771914 |
| 1724884800 | 104.66 | -2.76 | -2.57 | 104.43 | 106.37 | 103.8 | 837230 |
| 1724798400 | 107.42 | -0.25 | -0.23 | 106.95 | 107.68 | 105.09 | 632501 |
| 1724712000 | 107.67 | -1.3 | -1.19 | 109 | 109.92 | 107.34 | 598510 |
| 1724452800 | 108.97 | 2.12 | 1.98 | 107.64 | 111.17 | 107.16 | 756305 |
| 1724366400 | 106.85 | 0.24 | 0.23 | 106.58 | 108.88 | 106.58 | 768009 |
| 1724280000 | 106.61 | 5.33 | 5.26 | 102.3 | 106.77 | 102.265 | 797761 |
| 1724193600 | 101.28 | -3.41 | -3.26 | 104.69 | 105.96 | 101.19 | 910611 |
| 1724107200 | 104.69 | -2.68 | -2.50 | 104.5 | 107.51 | 102.5 | 1098020 |
| 1723848000 | 107.37 | -2.12 | -1.94 | 108.76 | 110.75 | 107.22 | 830708 |
| 1723761600 | 109.49 | 5.08 | 4.87 | 106.01 | 110.765 | 106.01 | 1388743 |
| 1723675200 | 104.41 | 0.67 | 0.65 | 104.58 | 104.63 | 102.81 | 720022 |
| 1723588800 | 103.74 | 1.11 | 1.08 | 102.92 | 104.26 | 101.66 | 945470 |
| 1723502400 | 102.63 | 0.24 | 0.23 | 102.23 | 102.7 | 101.2888 | 773419 |
| 1723243200 | 102.39 | 1.07 | 1.06 | 101.58 | 103.5 | 101.15 | 773636 |
| 1723156800 | 101.32 | 4.11 | 4.23 | 97.58 | 103.164 | 97.43 | 959925 |
| 1723070400 | 97.21 | -2.1 | -2.11 | 100 | 101.45 | 96.95 | 679406 |
| 1722984000 | 99.31 | 4.91 | 5.20 | 96.31 | 101.56 | 94.94 | 1094397 |
| 1722897600 | 94.4 | -2.03 | -2.11 | 91.81 | 97.72 | 89.17 | 1409756 |
| 1722638400 | 96.43 | -5.98 | -5.84 | 98.7 | 100.06 | 93.314 | 2512581 |
| 1722552000 | 102.41 | 14.79 | 16.88 | 103.55 | 105.68 | 99.5 | 4245632 |
| 1722465600 | 87.62 | 0.77 | 0.89 | 87.27 | 89.735 | 85.89 | 2002503 |
| 1722379200 | 86.85 | 3.26 | 3.90 | 84 | 87.38 | 83.62 | 1563663 |
| 1722292800 | 83.59 | 3.48 | 4.34 | 80.68 | 84.72 | 79.7 | 1697498 |
| 1722033600 | 80.11 | 1.27 | 1.61 | 80.62 | 80.62 | 78.57 | 826609 |
| 1721947200 | 78.84 | -0.31 | -0.39 | 78.69 | 80.15 | 77.5 | 1285995 |
| 1721860800 | 79.15 | -4.52 | -5.40 | 82.64 | 83.22 | 78.68 | 1616293 |
| 1721774400 | 83.67 | 2.19 | 2.69 | 82.08 | 84.91 | 81.525 | 861049 |
| 1721688000 | 81.48 | -2.98 | -3.53 | 84.27 | 84.41 | 80.76 | 1249641 |
| 1721428800 | 84.46 | 0.77 | 0.92 | 83.94 | 84.7 | 83.12 | 534859 |
| 1721342400 | 83.69 | -2.62 | -3.04 | 84.69 | 85.6898 | 82.4 | 1080859 |
| 1721256000 | 86.31 | -1.66 | -1.89 | 87.5 | 91.08 | 85.81 | 954950 |
| 1721169600 | 87.97 | 1.79 | 2.08 | 86.44 | 88.22 | 84.67 | 1113125 |
| 1721083200 | 86.18 | 1.45 | 1.71 | 85.43 | 87.45 | 85.25 | 958465 |
| 1720824000 | 84.73 | 0.28 | 0.33 | 85.29 | 86.225 | 83.21 | 823964 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
