The closing price for Shake Shack (SHAK) in 2023 was $74.12, on December 29, 2023. It was up 74.2% for the year. The latest price is $90.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $75.12 | $75.59 | $73.90 | $74.12 | 463,230 |
December 28 2023 | $75.66 | $76.05 | $75.14 | $75.49 | 345,429 |
December 27 2023 | $76.50 | $76.74 | $75.46 | $75.94 | 497,889 |
December 26 2023 | $74.37 | $76.46 | $74.00 | $76.44 | 497,546 |
December 22 2023 | $74.06 | $74.73 | $73.31 | $74.28 | 420,007 |
December 21 2023 | $73.93 | $74.20 | $71.92 | $73.74 | 886,426 |
December 20 2023 | $71.91 | $74.75 | $71.80 | $72.61 | 914,388 |
December 19 2023 | $72.28 | $73.29 | $72.06 | $72.68 | 1,063,631 |
December 18 2023 | $72.32 | $73.49 | $71.30 | $71.68 | 841,680 |
December 15 2023 | $73.11 | $73.16 | $71.66 | $72.33 | 1,284,420 |
December 14 2023 | $70.64 | $73.45 | $70.35 | $73.33 | 1,224,022 |
December 13 2023 | $67.56 | $69.50 | $66.21 | $69.18 | 924,767 |
December 12 2023 | $67.22 | $68.33 | $66.70 | $67.42 | 1,224,417 |
December 11 2023 | $62.99 | $67.40 | $62.87 | $66.83 | 2,608,380 |
December 08 2023 | $61.24 | $62.08 | $60.84 | $60.98 | 621,520 |
December 07 2023 | $62.77 | $63.15 | $61.19 | $61.72 | 556,311 |
December 06 2023 | $64.55 | $64.55 | $62.39 | $62.77 | 854,020 |
December 05 2023 | $61.72 | $61.86 | $60.86 | $61.53 | 577,280 |
December 04 2023 | $61.65 | $63.20 | $61.54 | $62.06 | 539,686 |
December 01 2023 | $60.26 | $61.88 | $59.94 | $61.66 | 576,684 |
November 30 2023 | $60.55 | $60.94 | $60.02 | $60.56 | 510,231 |
November 29 2023 | $62.51 | $62.65 | $59.92 | $60.37 | 544,747 |
November 28 2023 | $62.10 | $62.31 | $61.13 | $61.99 | 737,707 |
November 27 2023 | $62.13 | $63.09 | $61.81 | $62.42 | 603,316 |
November 24 2023 | $61.81 | $62.93 | $61.81 | $62.52 | 223,470 |
Daily pricing data for Shake Shack dates back to 1/30/2015, and may be incomplete.
