Shake Shack Inc (SHAK) Historical Stock Data
128.87 ↓0.76 (-0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHAK is down -0.29% a day on average. There have been 15 days where Shake Shack Inc closed green and 15 days where SHAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 127.25 | 128.87 | ↑$1.62 (1.27%) | 127.25 | 130.12 | 843.37K |
| 2024-12-19 | 127.45 | 129.63 | ↑$2.18 (1.71%) | 125.57 | 130.48 | 1.09M |
| 2024-12-18 | 129.74 | 125.90 | ↓$3.84 (-2.96%) | 125.00 | 133.00 | 0.91M |
| 2024-12-17 | 130.72 | 129.19 | ↓$1.53 (-1.17%) | 127.85 | 131.47 | 887.79K |
| 2024-12-16 | 132.39 | 131.59 | ↓$0.80 (-0.60%) | 130.95 | 133.79 | 502.34K |
| 2024-12-13 | 134.84 | 131.59 | ↓$3.25 (-2.41%) | 130.00 | 135.63 | 533.33K |
| 2024-12-12 | 137.31 | 134.84 | ↓$2.47 (-1.80%) | 134.60 | 138.02 | 519.92K |
| 2024-12-11 | 135.96 | 138.17 | ↑$2.21 (1.63%) | 135.57 | 138.45 | 786.03K |
| 2024-12-10 | 134.60 | 133.28 | ↓$1.32 (-0.98%) | 132.59 | 136.09 | 756.82K |
| 2024-12-09 | 138.70 | 133.65 | ↓$5.05 (-3.64%) | 133.01 | 138.70 | 749.31K |
| 2024-12-06 | 138.01 | 138.76 | ↑$0.75 (0.54%) | 137.72 | 139.89 | 698.21K |
| 2024-12-05 | 133.69 | 137.64 | ↑$3.95 (2.95%) | 132.77 | 138.60 | 780.24K |
| 2024-12-04 | 133.19 | 133.43 | ↑$0.24 (0.18%) | 131.78 | 133.94 | 406.24K |
| 2024-12-03 | 132.90 | 132.34 | ↓$0.56 (-0.42%) | 131.00 | 134.27 | 797.27K |
| 2024-12-02 | 133.91 | 133.49 | ↓$0.42 (-0.31%) | 132.59 | 135.76 | 809.21K |
| 2024-11-29 | 133.38 | 133.73 | ↑$0.35 (0.26%) | 132.46 | 134.42 | 359.80K |
| 2024-11-27 | 133.33 | 132.35 | ↓$0.98 (-0.74%) | 131.37 | 133.55 | 582.95K |
| 2024-11-26 | 129.27 | 132.61 | ↑$3.34 (2.58%) | 127.68 | 132.75 | 861.24K |
| 2024-11-25 | 124.72 | 129.42 | ↑$4.70 (3.77%) | 124.72 | 130.00 | 1M |
| 2024-11-22 | 122.49 | 123.01 | ↑$0.52 (0.42%) | 121.78 | 124.34 | 598.59K |
| 2024-11-21 | 119.58 | 122.45 | ↑$2.87 (2.40%) | 117.46 | 122.73 | 875.56K |
| 2024-11-20 | 119.00 | 119.27 | ↑$0.27 (0.23%) | 117.50 | 119.41 | 656.48K |
| 2024-11-19 | 115.88 | 119.09 | ↑$3.21 (2.77%) | 115.25 | 120.72 | 0.95M |
| 2024-11-18 | 121.53 | 116.49 | ↓$5.04 (-4.15%) | 115.74 | 121.60 | 1.28M |
| 2024-11-15 | 124.11 | 121.53 | ↓$2.58 (-2.08%) | 121.01 | 124.36 | 748.29K |
| 2024-11-14 | 127.60 | 124.07 | ↓$3.53 (-2.77%) | 123.84 | 128.82 | 0.98M |
| 2024-11-13 | 132.27 | 127.63 | ↓$4.64 (-3.51%) | 127.51 | 133.32 | 779.47K |
| 2024-11-12 | 130.45 | 130.51 | ↑$0.06 (0.05%) | 129.34 | 132.08 | 798.64K |
| 2024-11-11 | 134.50 | 130.73 | ↓$3.77 (-2.80%) | 129.84 | 134.50 | 812.51K |
| 2024-11-08 | 130.12 | 131.33 | ↑$1.21 (0.93%) | 129.14 | 133.06 | 872.85K |
Create an account or log in to view more rows.
$SHAK bounce it!!
$SHAK Not Selling
Hodling for thousands!
$SHAK rubbish
$SHAK I’ll be buying more if this dips!
$SHAK Like if the Hedgies are fucked
$SHAK I mean ... head and shoulders .....
$SHAK where’s the WSB guys at? Still sleeping?
$SHAK I already know
tomorrow the bulls going to say "next week" just like every week.
$SHAK gimme gimme
$SHAK Just buy and hold