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
08 Aug 25	111.8	111.8	105.2	105.6	2.09M
07 Aug 25	114.3	114.4	110.4	112.2	1.01M
06 Aug 25	114.0	114.8	111.9	113.0	964.6K
05 Aug 25	116.0	117.6	113.9	114.1	2.13M
04 Aug 25	112.5	115.8	110.8	115.5	2.54M
01 Aug 25	118.2	118.6	111.0	111.8	3.51M
31 Jul 25	126.9	127.7	113.0	120.3	10.01M
30 Jul 25	139.0	142.2	138.6	140.9	1.5M
29 Jul 25	138.3	138.3	134.8	137.1	1.07M
28 Jul 25	138.1	139.7	136.3	138.2	1.5M

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