7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,827.95

+343.09

+0.44%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE - Delayed Quote USD

Shake Shack Inc. (SHAK)

70.48 -0.03 (-0.04%)

At close: October 30 at 4:00:03 PM EDT

69.39 -1.09 (-1.55%)

After hours: October 30 at 5:05:00 PM EDT

Trade SHAK on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	71.12	71.67	69.18	70.48	70.48	955,000
Oct 29, 2026	68.18	70.75	67.36	70.51	70.51	1,480,200
Oct 28, 2026	64.31	67.96	64.31	67.22	67.22	1,078,000
Oct 27, 2026	64.85	65.10	63.87	64.54	64.54	1,029,800
Oct 26, 2026	65.36	67.11	63.53	64.89	64.89	1,003,700
Oct 23, 2026	66.77	67.42	64.11	65.16	65.16	1,622,600
Oct 22, 2026	67.40	69.08	66.97	67.88	67.88	1,130,800
Oct 21, 2026	69.41	69.64	66.81	67.84	67.84	1,424,600
Oct 20, 2026	72.46	72.89	69.74	69.74	69.74	1,140,000
Oct 19, 2026	70.33	72.57	69.53	71.87	71.87	1,328,900
Oct 16, 2026	71.09	71.91	69.39	69.99	69.99	1,324,900
Oct 15, 2026	69.10	70.83	68.89	70.61	70.61	1,268,300
Oct 14, 2026	70.75	70.75	67.24	68.77	68.77	1,361,900
Oct 13, 2026	69.52	71.93	69.52	71.06	71.06	1,220,400
Oct 12, 2026	66.80	69.46	66.70	69.34	69.34	1,356,900
Oct 9, 2026	66.72	67.64	66.41	66.90	66.90	850,500
Oct 8, 2026	63.93	68.08	63.49	67.31	67.31	2,012,500
Oct 7, 2026	64.33	64.74	63.56	64.17	64.17	856,500
Oct 6, 2026	62.66	66.11	62.64	64.61	64.61	1,633,400
Oct 5, 2026	61.25	62.96	60.22	62.40	62.40	1,403,400
Oct 2, 2026	60.71	61.40	59.62	60.98	60.98	1,119,100
Oct 1, 2026	58.81	61.08	58.81	60.19	60.19	1,466,000
Sep 30, 2026	58.61	60.74	57.30	58.68	58.68	2,238,000
Sep 29, 2026	58.22	58.36	56.76	57.88	57.88	2,267,900
Sep 28, 2026	55.66	58.22	55.54	57.52	57.52	1,753,000
Sep 25, 2026	57.49	58.08	55.48	55.55	55.55	1,530,500
Sep 24, 2026	58.50	59.41	56.35	57.45	57.45	1,629,400
Sep 23, 2026	57.59	58.82	56.24	58.47	58.47	1,507,300
Sep 22, 2026	57.75	59.64	57.75	58.09	58.09	1,230,600
Sep 21, 2026	55.51	57.40	55.16	56.96	56.96	1,630,500
Sep 18, 2026	55.75	56.50	54.73	54.88	54.88	1,690,000
Sep 17, 2026	57.40	57.78	55.82	55.87	55.87	1,347,300
Sep 16, 2026	58.50	59.23	56.62	56.65	56.65	1,593,500
Sep 15, 2026	62.87	62.89	57.73	58.27	58.27	1,645,700
Sep 14, 2026	63.32	64.64	62.94	63.51	63.51	1,087,700
Sep 11, 2026	62.11	64.32	61.57	63.65	63.65	1,405,800
Sep 10, 2026	62.36	63.65	61.32	61.70	61.70	1,258,900
Sep 9, 2026	66.87	66.93	62.94	63.01	63.01	1,506,800
Sep 8, 2026	71.00	71.78	67.01	67.40	67.40	1,846,100
Sep 4, 2026	69.28	70.87	69.02	69.40	69.40	988,400
Sep 3, 2026	68.78	69.88	66.50	69.30	69.30	869,800
Sep 2, 2026	67.20	70.90	67.17	67.90	67.90	1,037,100
Sep 1, 2026	67.29	69.19	66.75	67.62	67.62	1,015,500
Aug 31, 2026	69.00	70.75	68.74	68.89	68.89	883,600
Aug 28, 2026	70.62	71.72	69.08	69.89	69.89	941,300
Aug 27, 2026	72.46	72.80	69.94	70.55	70.55	860,000
Aug 26, 2026	73.77	74.40	72.35	72.94	72.94	669,000
Aug 25, 2026	75.22	75.78	73.92	74.07	74.07	716,500
Aug 24, 2026	76.10	76.41	74.91	75.44	75.44	772,800
Aug 21, 2026	74.38	75.89	74.33	75.82	75.82	886,900
Aug 20, 2026	73.18	74.06	72.20	73.85	73.85	869,900
Aug 19, 2026	72.50	74.39	71.57	73.27	73.27	1,290,200
Aug 18, 2026	74.07	74.08	70.86	70.99	70.99	1,020,400
Aug 17, 2026	74.42	74.69	73.45	74.19	74.19	1,153,000
Aug 14, 2026	74.50	75.44	73.83	74.84	74.84	1,131,200
Aug 13, 2026	73.51	74.50	72.27	73.64	73.64	1,265,600
Aug 12, 2026	72.51	73.17	70.83	72.86	72.86	1,074,300
Aug 11, 2026	71.50	72.79	70.39	71.77	71.77	1,195,400
Aug 10, 2026	70.65	71.50	69.75	71.45	71.45	1,383,800
Aug 7, 2026	70.56	71.35	69.27	71.13	71.13	1,461,200
Aug 6, 2026	71.96	72.36	69.68	70.24	70.24	2,610,700
Aug 5, 2026	67.00	74.50	64.01	74.33	74.33	8,965,000
Aug 4, 2026	64.84	66.77	64.14	66.22	66.22	3,274,600
Aug 3, 2026	63.82	65.90	63.71	64.78	64.78	1,871,600
Jul 31, 2026	63.10	64.15	62.05	62.75	62.75	1,378,300
Jul 30, 2026	63.68	64.36	61.53	63.07	63.07	1,658,000
Jul 29, 2026	62.31	64.11	61.86	63.05	63.05	1,301,500
Jul 28, 2026	62.10	63.33	61.21	63.20	63.20	1,813,700
Jul 27, 2026	58.55	62.02	58.31	61.57	61.57	2,443,800
Jul 24, 2026	56.30	57.75	56.01	57.10	57.10	1,410,700
Jul 23, 2026	55.10	56.30	54.29	55.99	55.99	1,830,600
Jul 22, 2026	56.29	56.60	55.13	55.94	55.94	1,737,000
Jul 21, 2026	56.58	57.67	55.70	56.44	56.44	1,646,500
Jul 20, 2026	58.41	58.41	56.04	56.97	56.97	1,568,900
Jul 17, 2026	58.14	59.78	57.93	58.00	58.00	1,460,600
Jul 16, 2026	60.71	61.15	58.87	59.23	59.23	1,710,800
Jul 15, 2026	59.99	61.34	59.29	60.00	60.00	1,776,100
Jul 14, 2026	62.71	62.74	59.56	60.09	60.09	1,797,900
Jul 13, 2026	59.42	62.25	59.14	62.18	62.18	2,538,500
Jul 10, 2026	56.96	59.47	56.32	58.60	58.60	2,467,100
Jul 9, 2026	53.97	57.49	53.97	56.32	56.32	2,210,000
Jul 8, 2026	53.42	54.32	52.12	54.26	54.26	2,086,900
Jul 7, 2026	54.23	55.33	52.82	54.92	54.92	2,259,500
Jul 6, 2026	55.60	56.65	53.38	54.18	54.18	2,349,400
Jul 2, 2026	57.30	57.69	55.36	56.47	56.47	1,043,100
Jul 1, 2026	56.58	57.85	55.72	56.79	56.79	1,314,000
Jun 30, 2026	54.87	56.14	54.61	56.02	56.02	1,342,000
Jun 29, 2026	56.22	56.63	54.46	54.79	54.79	1,720,900
Jun 26, 2026	54.40	56.96	54.40	56.87	56.87	2,556,400
Jun 25, 2026	55.34	55.94	54.31	55.22	55.22	1,327,900
Jun 24, 2026	54.35	56.40	54.35	54.75	54.75	1,992,400
Jun 23, 2026	55.26	56.15	53.59	54.15	54.15	1,582,300
Jun 22, 2026	58.35	58.35	55.53	55.71	55.71	1,687,400
Jun 18, 2026	59.43	60.19	58.20	59.08	59.08	1,918,600
Jun 17, 2026	59.81	61.70	58.24	58.79	58.79	1,864,700
Jun 16, 2026	58.65	61.74	58.65	60.42	60.42	2,691,400
Jun 15, 2026	58.37	59.42	57.40	58.40	58.40	2,386,800
Jun 12, 2026	58.01	59.05	56.50	58.22	58.22	1,903,300
Jun 11, 2026	54.19	58.63	53.45	58.33	58.33	2,667,900
Jun 10, 2026	53.22	55.37	52.79	54.48	54.48	1,963,000
Jun 9, 2026	52.96	55.80	52.56	53.78	53.78	2,242,400
Jun 8, 2026	52.89	54.15	51.60	52.96	52.96	2,551,800
Jun 5, 2026	54.16	54.50	52.29	52.34	52.34	3,261,600
Jun 4, 2026	56.25	57.31	53.07	53.36	53.36	2,767,600
Jun 3, 2026	56.08	56.08	53.86	55.53	55.53	3,044,500
Jun 2, 2026	56.47	58.00	54.71	57.01	57.01	6,777,600
Jun 1, 2026	63.91	64.47	61.90	62.22	62.22	2,006,600
May 29, 2026	62.25	65.74	62.24	64.31	64.31	1,952,300
May 28, 2026	64.00	64.00	62.04	62.13	62.13	2,516,700
May 27, 2026	62.35	65.64	61.98	64.38	64.38	4,121,900
May 26, 2026	62.74	63.72	61.28	61.82	61.82	1,696,800
May 22, 2026	62.83	63.40	61.83	62.72	62.72	1,472,300
May 21, 2026	62.13	63.90	61.25	62.83	62.83	1,983,600
May 20, 2026	64.10	64.10	60.86	63.47	63.47	2,351,400
May 19, 2026	61.80	64.47	61.41	64.12	64.12	3,192,300
May 18, 2026	59.90	61.47	59.49	59.69	59.69	2,539,600
May 15, 2026	60.89	62.02	59.93	60.41	60.41	2,736,900
May 14, 2026	65.10	65.36	61.68	61.88	61.88	2,362,500
May 13, 2026	65.43	66.31	63.83	63.91	63.91	1,818,500
May 12, 2026	64.35	67.47	64.25	66.03	66.03	3,104,200
May 11, 2026	69.51	69.70	63.51	64.50	64.50	6,441,800
May 8, 2026	70.61	72.00	69.24	70.14	70.14	5,004,100
May 7, 2026	70.80	71.55	67.21	69.24	69.24	14,643,800
May 6, 2026	98.80	99.57	94.79	96.52	96.52	2,361,100
May 5, 2026	95.53	96.97	94.93	96.61	96.61	1,180,500
May 4, 2026	99.05	99.16	94.57	95.57	95.57	1,476,300
May 1, 2026	103.22	103.22	97.76	98.36	98.36	1,549,000
Apr 30, 2026	101.75	103.87	100.00	102.46	102.46	827,100
Apr 29, 2026	99.56	103.45	98.58	100.61	100.61	957,700
Apr 28, 2026	100.49	101.52	99.42	100.15	100.15	863,200
Apr 27, 2026	103.19	103.75	100.21	101.45	101.45	1,017,100
Apr 24, 2026	99.09	103.93	98.32	103.02	103.02	1,153,800
Apr 23, 2026	98.73	101.22	97.00	97.59	97.59	674,500
Apr 22, 2026	102.56	103.03	98.75	99.09	99.09	819,100
Apr 21, 2026	104.17	106.84	101.58	101.78	101.78	890,200
Apr 20, 2026	102.95	104.91	102.25	104.69	104.69	961,600
Apr 17, 2026	102.94	106.20	102.87	103.73	103.73	1,490,300
Apr 16, 2026	101.04	102.04	98.46	99.75	99.75	1,169,000
Apr 15, 2026	103.24	104.69	101.06	101.17	101.17	1,197,700
Apr 14, 2026	100.49	103.64	100.49	102.76	102.76	1,073,900
Apr 13, 2026	97.64	101.18	96.14	100.65	100.65	1,154,700
Apr 10, 2026	100.00	100.81	98.01	98.61	98.61	1,136,400
Apr 9, 2026	97.39	99.15	96.29	97.55	97.55	1,126,800
Apr 8, 2026	96.63	100.51	96.06	97.86	97.86	1,431,100
Apr 7, 2026	92.35	92.94	90.90	92.80	92.80	585,500
Apr 6, 2026	88.84	93.39	88.84	92.37	92.37	842,900
Apr 2, 2026	88.70	91.13	86.65	89.33	89.33	1,031,600
Apr 1, 2026	90.50	92.76	89.30	90.69	90.69	1,106,300
Mar 31, 2026	86.56	89.26	86.24	88.47	88.47	1,331,200
Mar 30, 2026	83.15	84.48	81.61	83.53	83.53	866,800
Mar 27, 2026	84.23	84.99	79.91	81.32	81.32	1,359,900
Mar 26, 2026	88.32	89.36	85.00	85.08	85.08	1,018,300
Mar 25, 2026	91.05	91.57	86.30	89.50	89.50	1,118,000
Mar 24, 2026	89.06	91.23	88.26	90.04	90.04	1,141,200
Mar 23, 2026	89.86	94.85	89.46	90.87	90.87	1,577,200
Mar 20, 2026	89.02	89.90	86.27	87.63	87.63	1,626,100
Mar 19, 2026	86.13	89.50	84.92	88.16	88.16	1,054,300
Mar 18, 2026	90.18	90.80	86.89	87.10	87.10	1,129,700
Mar 17, 2026	91.01	93.20	90.30	90.50	90.50	1,179,200
Mar 16, 2026	88.05	90.86	87.94	90.55	90.55	1,119,000
Mar 13, 2026	87.71	88.77	86.45	86.92	86.92	1,623,500
Mar 12, 2026	91.10	91.29	86.81	86.81	86.81	1,899,800
Mar 11, 2026	95.68	96.72	90.44	92.58	92.58	1,621,200
Mar 10, 2026	94.09	98.50	93.09	95.40	95.40	1,124,900
Mar 9, 2026	92.85	95.88	88.71	95.67	95.67	1,374,500
Mar 6, 2026	96.81	97.80	92.42	93.45	93.45	1,770,200
Mar 5, 2026	97.00	101.00	94.71	96.79	96.79	1,205,300
Mar 4, 2026	96.68	97.79	94.94	97.40	97.40	986,300
Mar 3, 2026	91.73	97.00	90.94	96.07	96.07	1,316,300
Mar 2, 2026	94.00	96.36	91.01	94.44	94.44	1,901,100
Feb 27, 2026	94.83	96.39	91.41	96.01	96.01	2,342,800
Feb 26, 2026	104.41	107.46	98.33	98.61	98.61	4,465,400
Feb 25, 2026	89.63	92.63	89.50	92.13	92.13	2,105,500
Feb 24, 2026	88.85	89.75	87.50	89.39	89.39	1,186,300
Feb 23, 2026	91.89	92.01	88.00	89.56	89.56	1,210,800
Feb 20, 2026	92.63	94.43	90.94	93.56	93.56	1,186,900
Feb 19, 2026	92.32	93.96	91.41	93.18	93.18	867,500
Feb 18, 2026	92.00	96.82	91.61	94.18	94.18	1,294,400
Feb 17, 2026	89.63	91.60	87.01	91.45	91.45	1,472,400
Feb 13, 2026	89.09	90.35	86.91	88.15	88.15	1,347,800
Feb 12, 2026	98.63	99.29	88.62	88.93	88.93	1,544,400
Feb 11, 2026	96.73	98.52	94.81	97.04	97.04	1,055,100
Feb 10, 2026	96.52	97.74	95.57	95.75	95.75	1,002,100
Feb 9, 2026	98.44	99.39	96.77	97.19	97.19	899,000
Feb 6, 2026	93.42	99.35	93.05	98.30	98.30	1,621,300
Feb 5, 2026	95.80	97.18	91.84	93.07	93.07	1,217,600
Feb 4, 2026	93.37	95.91	92.32	94.48	94.48	998,100
Feb 3, 2026	92.80	96.29	91.86	93.67	93.67	1,570,600
Feb 2, 2026	89.87	94.29	89.50	92.72	92.72	1,908,200
Jan 30, 2026	87.85	89.48	87.57	88.57	88.57	1,314,500
Jan 29, 2026	87.81	89.71	86.54	88.03	88.03	1,249,800
Jan 28, 2026	89.69	91.74	87.49	87.87	87.87	1,146,400
Jan 27, 2026	89.48	90.54	87.10	87.32	87.32	1,901,800
Jan 26, 2026	91.55	92.43	88.51	90.57	90.57	2,807,800
Jan 23, 2026	91.95	92.61	89.77	92.25	92.25	990,500
Jan 22, 2026	95.49	97.05	92.36	92.59	92.59	1,233,100
Jan 21, 2026	96.15	96.89	93.27	94.81	94.81	1,610,900
Jan 20, 2026	99.19	99.60	95.78	97.16	97.16	1,865,800
Jan 16, 2026	101.33	102.11	98.93	99.12	99.12	933,000
Jan 15, 2026	100.00	102.96	98.40	100.77	100.77	1,340,800
Jan 14, 2026	98.00	99.93	96.93	99.93	99.93	1,199,700
Jan 13, 2026	96.09	100.04	96.01	98.45	98.45	1,852,700
Jan 12, 2026	90.60	98.99	88.24	96.72	96.72	2,813,100
Jan 9, 2026	91.58	93.30	89.05	93.29	93.29	1,751,400
Jan 8, 2026	90.07	94.25	90.01	91.80	91.80	2,216,800
Jan 7, 2026	90.42	92.52	89.75	90.55	90.55	1,682,400
Jan 6, 2026	85.86	91.31	85.70	89.82	89.82	2,582,000
Jan 5, 2026	83.23	85.50	83.23	83.51	83.51	1,429,700
Jan 2, 2026	82.63	83.71	81.18	83.47	83.47	1,169,700
Dec 31, 2025	79.88	81.81	79.37	81.17	81.17	1,596,300
Dec 30, 2025	81.82	82.20	79.55	79.95	79.95	2,040,600
Dec 29, 2025	82.90	83.53	80.48	81.92	81.92	1,353,900
Dec 26, 2025	84.57	85.06	83.45	83.76	83.76	916,300
Dec 24, 2025	84.98	85.56	84.24	85.11	85.11	501,300
Dec 23, 2025	83.75	85.29	81.98	84.95	84.95	1,496,500
Dec 22, 2025	85.59	86.28	82.44	83.53	83.53	1,419,700
Dec 19, 2025	85.86	86.99	85.02	85.71	85.71	1,538,000
Dec 18, 2025	85.76	88.50	85.21	86.37	86.37	2,209,700
Dec 17, 2025	83.00	83.41	81.30	82.29	82.29	2,388,600
Dec 16, 2025	83.17	84.25	80.82	81.68	81.68	1,742,900
Dec 15, 2025	83.00	85.20	81.79	83.65	83.65	2,008,300
Dec 12, 2025	80.33	85.56	80.32	83.16	83.16	2,629,200
Dec 11, 2025	77.51	80.00	77.48	79.21	79.21	1,645,600
Dec 10, 2025	79.11	80.00	76.51	77.12	77.12	2,149,000
Dec 9, 2025	77.33	82.46	77.28	79.20	79.20	2,642,000
Dec 8, 2025	79.47	80.11	77.29	77.86	77.86	1,723,700
Dec 5, 2025	80.28	80.30	76.60	78.03	78.03	2,811,400
Dec 4, 2025	83.68	84.16	79.92	80.12	80.12	1,888,100
Dec 3, 2025	84.26	85.94	82.85	83.21	83.21	1,544,500
Dec 2, 2025	87.01	87.77	84.68	84.72	84.72	1,255,400
Dec 1, 2025	86.50	88.35	85.99	86.12	86.12	1,704,700
Nov 28, 2025	88.44	89.35	87.20	87.48	87.48	619,200
Nov 26, 2025	87.29	90.34	87.18	88.48	88.48	1,575,300
Nov 25, 2025	84.44	89.52	84.26	86.99	86.99	2,017,900
Nov 24, 2025	88.00	89.03	85.74	86.60	86.60	1,219,100
Nov 21, 2025	83.80	89.26	83.58	88.20	88.20	1,014,700
Nov 20, 2025	84.94	87.35	83.12	83.70	83.70	1,170,700
Nov 19, 2025	86.71	87.39	83.85	84.24	84.24	792,800
Nov 18, 2025	86.19	87.04	84.91	86.28	86.28	869,200
Nov 17, 2025	90.61	91.43	85.97	87.11	87.11	1,261,200
Nov 14, 2025	91.26	92.79	89.00	90.54	90.54	1,202,600
Nov 13, 2025	93.91	94.82	90.15	90.24	90.24	1,000,800
Nov 12, 2025	93.23	96.28	92.74	93.66	93.66	1,194,000
Nov 11, 2025	93.37	93.69	90.93	92.35	92.35	784,100
Nov 10, 2025	92.66	94.90	92.66	93.93	93.93	1,200,000
Nov 7, 2025	91.46	92.43	89.06	91.11	91.11	1,131,800
Nov 6, 2025	94.87	95.45	91.71	91.91	91.91	963,100
Nov 5, 2025	94.68	96.75	92.13	95.73	95.73	1,045,900
Nov 4, 2025	92.46	96.52	91.98	94.44	94.44	1,537,400
Nov 3, 2025	97.00	97.80	93.22	93.53	93.53	1,572,000
Oct 31, 2025	91.53	97.39	90.73	96.51	96.51	2,256,500

Mobilize your Website

View Site in Mobile | Classic

Share by: