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
03 Sep 25	105.4	106.7	104.4	105.2	1.07M
02 Sep 25	104.8	106.1	104.0	105.6	882.5K
29 Aug 25	105.2	106.1	104.4	106.0	1M
28 Aug 25	106.5	107.5	105.2	105.9	1.05M
27 Aug 25	105.5	107.3	105.5	106.8	824.6K
26 Aug 25	104.3	106.7	104.0	105.6	1.4M
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

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