Education
About Us
Working with TipRanks
Follow Us
Shake Shack Inc (GB:0L5R)
:0L5R
Time Period
1Y
Events
Historical Prices
Rows:
Jun 20, 2025
129.77
132.68
129.75
131.84
131.84
+3.75%
349
0.82
Jun 19, 2025
127.07
127.07
123.98
127.07
127.07
0.00%
0
0.00
Jun 18, 2025
123.98
127.07
123.98
127.07
127.07
+1.71%
30
0.07
Jun 17, 2025
126.60
126.60
124.93
124.93
124.93
-2.79%
4
<0.01
Jun 16, 2025
126.83
128.92
124.77
128.52
128.52
+2.80%
161
0.36
Jun 13, 2025
126.22
127.29
123.72
125.02
125.02
-1.57%
101
0.22
Jun 12, 2025
126.99
127.10
124.93
127.02
127.02
-0.41%
51
0.11
Jun 11, 2025
125.12
127.90
125.12
127.54
127.54
+1.76%
15
0.03
Jun 10, 2025
124.01
126.91
124.01
125.33
125.33
-0.93%
42
0.09
Jun 09, 2025
130.00
130.00
126.51
126.51
126.51
-0.35%
38
0.08
Jun 06, 2025
128.71
130.05
126.96
126.96
126.96
-2.47%
42
0.09
Jun 05, 2025
129.41
130.26
128.11
130.18
130.18
+2.06%
218
0.45
Jun 04, 2025
127.10
128.30
127.10
127.55
127.55
-0.06%
1
<0.01
Jun 03, 2025
127.34
127.95
126.06
127.63
127.63
+0.35%
17
0.03
Jun 02, 2025
126.87
127.90
123.42
127.19
127.19
-1.03%
89
0.18
May 30, 2025
125.66
128.51
125.66
128.51
128.51
+0.91%
67
0.13
May 29, 2025
128.74
128.74
126.85
127.35
127.35
+0.39%
57
0.11
May 28, 2025
125.80
126.86
125.65
126.86
126.86
+0.75%
172
0.33
May 27, 2025
119.46
125.93
119.46
125.92
125.92
+9.06%
470
0.86
May 23, 2025
115.46
115.46
114.35
115.46
115.46
-1.03%
42
0.07
May 22, 2025
114.10
116.80
113.42
116.65
116.65
+1.65%
192
0.32
May 21, 2025
115.42
116.08
114.62
114.76
114.76
-2.17%
257
0.42
May 20, 2025
116.00
117.58
116.00
117.31
117.31
-0.53%
21
0.03
May 19, 2025
115.36
118.25
113.00
117.93
117.93
-0.37%
104
0.17
May 16, 2025
117.04
118.68
116.94
118.37
118.37
+0.47%
65
0.11
May 15, 2025
116.07
117.84
115.03
117.82
117.82
+2.15%
1,361
2.28
May 14, 2025
114.92
115.58
114.12
115.34
115.34
+0.61%
216
0.36
May 13, 2025
112.80
114.85
112.80
114.64
114.64
+2.64%
171
0.28
May 12, 2025
111.03
111.72
110.61
111.69
111.69
+8.08%
85
0.14
May 09, 2025
102.93
103.50
102.71
103.34
103.34
+0.08%
419
0.70
May 08, 2025
103.10
103.80
103.10
103.26
103.26
+1.26%
83
0.14
May 07, 2025
98.90
101.98
98.90
101.98
101.98
+4.51%
1,056
1.79
May 06, 2025
95.06
98.75
95.06
97.57
97.57
+0.13%
79
0.13
May 02, 2025
91.47
95.96
89.60
94.37
94.37
+7.58%
250
0.43
May 01, 2025
83.25
94.00
83.25
87.72
87.72
+1.87%
1,790
3.19
Apr 30, 2025
85.90
86.70
84.43
86.11
86.11
-1.30%
45
0.08
Apr 29, 2025
88.59
88.59
87.00
87.25
87.25
-3.24%
143
0.25
Apr 28, 2025
90.69
92.12
89.47
90.17
90.17
+0.09%
290
0.51
Apr 25, 2025
89.91
90.09
88.37
90.09
90.09
+0.92%
20
0.03
Apr 24, 2025
88.78
89.27
86.95
89.27
89.27
+1.65%
166
0.29
Apr 23, 2025
89.99
91.75
86.83
87.82
87.82
+3.21%
257
0.45
Apr 22, 2025
84.14
86.09
84.14
85.09
85.09
+2.96%
93
0.15
Apr 17, 2025
80.30
82.68
80.30
82.64
82.64
+3.02%
41
0.07
Apr 16, 2025
80.58
82.37
80.22
80.22
80.22
-1.80%
31
0.05
Apr 15, 2025
83.82
84.72
81.69
81.69
81.69
-0.67%
36
0.06
Apr 14, 2025
83.10
85.55
82.23
82.23
82.23
+1.52%
38
0.06
Apr 11, 2025
81.06
81.86
79.35
81.00
81.00
+1.98%
155
0.25
Apr 10, 2025
85.04
87.14
79.43
79.43
79.43
-6.32%
245
0.33
Apr 09, 2025
76.50
85.30
75.14
84.79
84.79
+10.40%
140
0.19
Apr 08, 2025
82.00
83.54
76.80
76.80
76.80
-2.42%
1,187
1.63
Rows: