NYSE, SHAK End of Day and Historical Stock Data [Shake Shack Inc]

27 Jun 2025

LAST: 138.5	CHANGE: 0.06	OPEN: 138.7	HIGH: 139.0	ASK: 0.0	VOLUME: 1.71M
LAST: 138.5	CHG(%): 0.04	PREV: 138.4	LOW: 135.3	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
25 Aug 25	103.4	105.4	102.6	104.5	1.07M
22 Aug 25	101.4	105.2	101.4	104.0	1.16M
21 Aug 25	102.2	102.3	99.8	100.5	971.7K
20 Aug 25	104.8	104.8	101.1	102.6	1.37M
19 Aug 25	105.4	106.2	103.8	104.5	833.4K
18 Aug 25	106.3	106.7	104.7	104.8	829.7K
15 Aug 25	106.3	107.2	105.7	107.0	718.2K
14 Aug 25	107.0	107.4	104.9	105.6	1.34M
13 Aug 25	109.4	109.7	105.8	108.1	1.79M
12 Aug 25	107.4	110.7	106.6	110.3	1.29M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

138.5