Shake Shack(GB:0L5R)
$73.94-1.73 (-2.29%)
GB:0L5R
Shake Shack historical prices
$73.94
At close:-1.73 (-2.29%)
Shake Shack (0L5R) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 75.04 | 75.91 | 73.94 | 73.94 | 73.94 | -2.29% | 319 | 0.63 |
| Nov 11, 2026 | 74.21 | 76.88 | 74.21 | 75.67 | 75.67 | -1.47% | 26 | 0.05 |
| Nov 10, 2026 | 75.25 | 77.61 | 75.25 | 76.80 | 76.80 | +6.24% | 295 | 0.57 |
| Nov 09, 2026 | 74.32 | 78.36 | 74.32 | 78.36 | 78.36 | +8.40% | 794 | 1.57 |
| Nov 06, 2026 | 69.00 | 72.29 | 66.71 | 72.29 | 72.29 | +5.22% | 160 | 0.31 |
| Nov 05, 2026 | 72.00 | 76.34 | 68.39 | 68.70 | 68.70 | -4.04% | 938 | 1.87 |
| Nov 04, 2026 | 73.50 | 73.50 | 71.15 | 71.59 | 71.59 | +1.20% | 874 | 1.53 |
| Nov 03, 2026 | 71.00 | 73.66 | 70.74 | 70.74 | 70.74 | -2.60% | 163 | 0.27 |
| Nov 02, 2026 | 68.50 | 73.06 | 68.50 | 72.63 | 72.63 | +3.70% | 906 | 1.33 |
| Oct 30, 2026 | 71.50 | 72.10 | 69.49 | 70.04 | 70.04 | -0.89% | 923 | 1.34 |
| Oct 29, 2026 | 68.19 | 70.67 | 67.24 | 70.67 | 70.67 | +4.70% | 897 | 1.31 |
| Oct 28, 2026 | 65.50 | 67.75 | 65.10 | 67.50 | 67.50 | +4.41% | 461 | 0.67 |
| Oct 27, 2026 | 66.03 | 66.04 | 64.04 | 64.65 | 64.65 | +1.55% | 58 | 0.08 |
| Oct 26, 2026 | 66.01 | 67.03 | 63.67 | 63.67 | 63.67 | -1.90% | 101 | 0.14 |
| Oct 23, 2026 | 66.00 | 66.30 | 64.00 | 64.90 | 64.90 | -4.52% | 451 | 0.61 |
| Oct 22, 2026 | 66.96 | 68.84 | 66.96 | 67.97 | 67.97 | +0.35% | 42 | 0.06 |
| Oct 21, 2026 | 70.00 | 70.00 | 67.00 | 67.73 | 67.73 | -4.20% | 152 | 0.20 |
| Oct 20, 2026 | 70.80 | 72.80 | 70.64 | 70.70 | 70.70 | -1.92% | 117 | 0.15 |
| Oct 19, 2026 | 72.00 | 72.65 | 69.00 | 72.09 | 72.09 | +3.67% | 621 | 0.81 |
| Oct 16, 2026 | 71.71 | 71.91 | 69.44 | 69.53 | 69.53 | -0.47% | 120 | 0.16 |
| Oct 15, 2026 | 68.00 | 71.07 | 68.00 | 69.86 | 69.86 | +1.90% | 140 | 0.18 |
| Oct 14, 2026 | 70.00 | 70.92 | 67.66 | 68.56 | 68.56 | -2.96% | 499 | 0.66 |
| Oct 13, 2026 | 69.32 | 71.30 | 67.24 | 70.65 | 70.65 | +3.27% | 489 | 0.63 |
| Oct 12, 2026 | 66.00 | 69.31 | 65.79 | 68.41 | 68.41 | +1.33% | 565 | 0.72 |
| Oct 09, 2026 | 65.30 | 68.00 | 65.30 | 67.51 | 67.51 | +0.10% | 87 | 0.11 |
| Oct 08, 2026 | 63.63 | 67.50 | 63.50 | 67.44 | 67.44 | +4.54% | 304 | 0.35 |
| Oct 07, 2026 | 64.80 | 65.00 | 64.08 | 64.51 | 64.51 | -0.45% | 174 | 0.20 |
| Oct 06, 2026 | 62.35 | 66.04 | 62.35 | 64.80 | 64.80 | +3.34% | 782 | 0.90 |
| Oct 05, 2026 | 61.57 | 63.01 | 61.11 | 62.71 | 62.71 | +3.77% | 63 | 0.07 |
| Oct 02, 2026 | 59.78 | 61.30 | 59.77 | 60.43 | 60.43 | -0.49% | 998 | 1.15 |
| Oct 01, 2026 | 59.30 | 61.00 | 59.05 | 60.73 | 60.73 | +1.52% | 324 | 0.37 |
| Sep 30, 2026 | 57.92 | 60.59 | 57.48 | 59.82 | 59.82 | +5.08% | 745 | 0.86 |
| Sep 29, 2026 | 55.71 | 58.50 | 55.71 | 56.93 | 56.93 | -0.92% | 182 | 0.21 |
| Sep 28, 2026 | 55.30 | 57.46 | 55.30 | 57.46 | 57.46 | +0.05% | 162 | 0.19 |
| Sep 25, 2026 | 58.02 | 58.78 | 56.58 | 57.43 | 57.43 | +0.67% | 626 | 0.71 |
| Sep 24, 2026 | 58.70 | 59.46 | 57.05 | 57.05 | 57.05 | -0.97% | 804 | 0.92 |
| Sep 23, 2026 | 59.79 | 59.79 | 56.34 | 57.61 | 57.61 | -1.72% | 537 | 0.62 |
| Sep 22, 2026 | 57.83 | 59.58 | 57.75 | 58.62 | 58.62 | +3.00% | 2,297 | 2.73 |
| Sep 21, 2026 | 55.70 | 57.13 | 55.10 | 56.91 | 56.91 | +3.11% | 1,131 | 1.34 |
| Sep 18, 2026 | 56.37 | 56.50 | 55.19 | 55.20 | 55.20 | -2.34% | 1,230 | 1.40 |
| Sep 17, 2026 | 57.89 | 57.89 | 56.47 | 56.52 | 56.52 | -2.40% | 1,565 | 1.83 |
| Sep 16, 2026 | 58.60 | 59.25 | 57.91 | 57.91 | 57.91 | -1.35% | 1,332 | 1.59 |
| Sep 15, 2026 | 64.08 | 64.08 | 58.70 | 58.70 | 58.70 | -8.11% | 999 | 1.21 |
| Sep 14, 2026 | 63.32 | 63.97 | 63.32 | 63.88 | 63.88 | +1.45% | 150 | 0.18 |
| Sep 11, 2026 | 61.50 | 63.20 | 61.50 | 62.97 | 62.97 | +0.93% | 230 | 0.27 |
| Sep 10, 2026 | 63.56 | 63.56 | 61.50 | 62.39 | 62.39 | -3.17% | 24 | 0.03 |
| Sep 09, 2026 | 66.84 | 67.96 | 63.97 | 64.43 | 64.43 | -4.51% | 1,030 | 1.17 |
| Sep 08, 2026 | 69.66 | 71.40 | 67.37 | 67.47 | 67.47 | -4.44% | 1,519 | 1.75 |
| Sep 07, 2026 | 70.61 | 70.79 | 69.52 | 70.61 | 70.61 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 70.08 | 70.79 | 69.52 | 70.61 | 70.61 | +1.64% | 217 | 0.24 |
