TipRanks
Go Ultimate55% OFF

Shake Shack (0L5R) Historical Prices

GB:0L5R historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202671.5072.1069.4970.0470.04-0.89%9231.34
Oct 29, 202668.1970.6767.2470.6770.67+4.70%8971.31
Oct 28, 202665.5067.7565.1067.5067.50+4.41%4610.67
Oct 27, 202666.0366.0464.0464.6564.65+1.55%580.08
Oct 26, 202666.0167.0363.6763.6763.67-1.90%1010.14
Oct 23, 202666.0066.3064.0064.9064.90-4.52%4510.61
Oct 22, 202666.9668.8466.9667.9767.97+0.35%420.06
Oct 21, 202670.0070.0067.0067.7367.73-4.20%1520.20
Oct 20, 202670.8072.8070.6470.7070.70-1.92%1170.15
Oct 19, 202672.0072.6569.0072.0972.09+3.67%6210.81
Oct 16, 202671.7171.9169.4469.5369.53-0.47%1200.16
Oct 15, 202668.0071.0768.0069.8669.86+1.90%1400.18
Oct 14, 202670.0070.9267.6668.5668.56-2.96%4990.66
Oct 13, 202669.3271.3067.2470.6570.65+3.27%4890.63
Oct 12, 202666.0069.3165.7968.4168.41+1.33%5650.72
Oct 09, 202665.3068.0065.3067.5167.51+0.10%870.11
Oct 08, 202663.6367.5063.5067.4467.44+4.54%3040.35
Oct 07, 202664.8065.0064.0864.5164.51-0.45%1740.20
Oct 06, 202662.3566.0462.3564.8064.80+3.34%7820.90
Oct 05, 202661.5763.0161.1162.7162.71+3.77%630.07
Oct 02, 202659.7861.3059.7760.4360.43-0.49%9981.15
Oct 01, 202659.3061.0059.0560.7360.73+1.52%3240.37
Sep 30, 202657.9260.5957.4859.8259.82+5.08%7450.86
Sep 29, 202655.7158.5055.7156.9356.93-0.92%1820.21
Sep 28, 202655.3057.4655.3057.4657.46+0.05%1620.19
Sep 25, 202658.0258.7856.5857.4357.43+0.67%6260.71
Sep 24, 202658.7059.4657.0557.0557.05-0.97%8040.92
Sep 23, 202659.7959.7956.3457.6157.61-1.72%5370.62
Sep 22, 202657.8359.5857.7558.6258.62+3.00%2,2972.73
Sep 21, 202655.7057.1355.1056.9156.91+3.11%1,1311.34
Sep 18, 202656.3756.5055.1955.2055.20-2.34%1,2301.40
Sep 17, 202657.8957.8956.4756.5256.52-2.40%1,5651.83
Sep 16, 202658.6059.2557.9157.9157.91-1.35%1,3321.59
Sep 15, 202664.0864.0858.7058.7058.70-8.11%9991.21
Sep 14, 202663.3263.9763.3263.8863.88+1.45%1500.18
Sep 11, 202661.5063.2061.5062.9762.97+0.93%2300.27
Sep 10, 202663.5663.5661.5062.3962.39-3.17%240.03
Sep 09, 202666.8467.9663.9764.4364.43-4.51%1,0301.17
Sep 08, 202669.6671.4067.3767.4767.47-4.44%1,5191.75
Sep 07, 202670.6170.7969.5270.6170.61+0.00%00.00
Sep 04, 202670.0870.7969.5270.6170.61+1.64%2170.24
Sep 03, 202669.9969.9966.9869.4769.47+0.68%2290.25
Sep 02, 202666.7570.5466.7569.0069.00+0.95%5410.56
Sep 01, 202671.0071.0066.9268.3568.35-1.82%620.04
Aug 31, 202667.3570.7467.3569.6269.62-0.29%510.03
Aug 28, 202670.6571.6069.0469.8269.82-0.87%9490.53
Aug 27, 202670.9772.4170.4370.4370.43-3.19%2230.12
Aug 26, 202673.7876.1672.7572.7572.75-1.73%440.02
Aug 25, 202674.7575.3174.0374.0374.03-2.26%1,3620.76
Aug 24, 202674.5076.2574.5075.7475.74+0.81%1210.07