TipRanks
Go Ultimate55% OFF

Shake Shack (SHAK) Historical Prices

MX:SHAK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,315.001,315.001,315.001,315.001,315.00+9.58%4503.69
Oct 29, 20261,200.001,320.001,200.001,200.001,200.00+0.00%00.00
Oct 28, 20261,200.001,200.001,200.001,200.001,200.00+0.00%00.00
Oct 27, 20261,200.001,200.001,200.001,200.001,200.00+0.00%00.00
Oct 26, 20261,196.001,200.001,180.001,200.001,200.00-1.40%9568.75
Oct 23, 20261,217.001,217.001,217.001,217.001,217.00-5.00%5014.94
Oct 22, 20261,281.001,281.001,280.001,281.001,281.00+0.00%00.00
Oct 21, 20261,249.001,281.001,249.001,281.001,281.00-1.46%1031.02
Oct 20, 20261,300.001,340.001,200.001,300.001,300.00+0.00%00.00
Oct 19, 20261,300.001,300.001,200.001,300.001,300.00+0.00%00.00
Oct 16, 20261,300.001,300.00800.001,300.001,300.00+0.00%00.00
Oct 15, 20261,300.001,300.00800.001,300.001,300.00+0.00%00.00
Oct 14, 20261,300.001,300.00800.001,300.001,300.00+0.00%00.00
Oct 13, 20261,209.001,300.001,209.001,300.001,300.00+5.26%4,022107.37
Oct 12, 20261,235.001,235.00800.001,235.001,235.00+0.00%00.00
Oct 09, 20261,234.801,235.001,234.501,235.001,235.00+3.09%51717.32
Oct 08, 20261,197.981,197.981,197.981,197.981,197.98+2.74%582.00
Oct 07, 20261,165.981,200.00800.001,165.981,165.98+0.00%00.00
Oct 06, 20261,165.981,165.981,165.981,165.981,165.98+4.62%250.71
Oct 05, 20261,114.441,135.98800.001,114.441,114.44+0.00%00.00
Oct 02, 20261,114.441,150.00800.001,114.441,114.44+0.00%00.00
Oct 01, 20261,114.441,114.441,114.441,114.441,114.44+8.20%220.63
Sep 30, 20261,030.001,150.00800.001,030.001,030.00+0.00%00.00
Sep 29, 20261,020.001,030.001,020.001,030.001,030.00+0.98%200.50
Sep 28, 20261,020.001,150.00800.001,020.001,020.00+0.00%00.00
Sep 25, 20261,020.001,200.00800.001,020.001,020.00+0.00%00.00
Sep 24, 20261,020.001,190.00800.001,020.001,020.00+0.00%00.00
Sep 23, 20261,020.001,020.00800.001,020.001,020.00+0.00%00.00
Sep 22, 20261,020.001,020.001,020.001,020.001,020.00+6.81%721.85
Sep 21, 2026955.001,130.00800.00955.00955.00+0.00%00.00
Sep 18, 2026955.00955.00955.00955.00955.00-9.91%270.70
Sep 17, 20261,060.001,060.00900.001,060.001,060.00+0.00%00.00
Sep 16, 20261,060.001,150.001,060.001,060.001,060.00+0.00%00.00
Sep 15, 20261,060.001,150.001,060.001,060.001,060.00+0.00%00.00
Sep 14, 20261,060.001,150.001,060.001,060.001,060.00+0.00%00.00
Sep 11, 20261,060.001,060.001,060.001,060.001,060.00-3.32%220.50
Sep 10, 20261,096.441,200.001,076.001,096.441,096.44+0.00%00.00
Sep 09, 20261,096.441,096.441,096.441,096.441,096.44-10.49%420.97
Sep 08, 20261,225.001,225.001,150.001,225.001,225.00+0.00%00.00
Sep 07, 20261,225.001,225.001,200.001,225.001,225.00+0.00%00.00
Sep 04, 20261,225.001,225.001,200.001,225.001,225.00+0.00%00.00
Sep 03, 20261,225.001,250.001,225.001,225.001,225.00+0.00%00.00
Sep 02, 20261,225.001,225.001,225.001,225.001,225.00+0.00%00.00
Sep 01, 20261,225.001,225.001,225.001,225.001,225.00+0.00%00.00
Aug 31, 20261,225.001,225.001,225.001,225.001,225.00+0.00%00.00
Aug 28, 20261,225.001,225.001,225.001,225.001,225.00+0.00%00.00
Aug 27, 20261,225.001,225.001,220.001,225.001,225.00+0.00%00.00
Aug 26, 20261,225.001,225.001,225.001,225.001,225.00+0.00%00.00
Aug 25, 20261,225.001,290.001,225.001,225.001,225.00+0.00%00.00
Aug 24, 20261,225.001,300.001,225.001,225.001,225.00+0.00%00.00