The closing price for Shake Shack (SHAK) in 2015 was $39.60, on December 31, 2015. It was down 15.7% for the year. The latest price is $126.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $39.87 | $40.75 | $39.55 | $39.60 | 407,800 |
December 30 2015 | $40.54 | $40.98 | $39.88 | $39.96 | 396,400 |
December 29 2015 | $40.24 | $41.05 | $39.83 | $40.64 | 447,200 |
December 28 2015 | $40.20 | $41.68 | $39.72 | $39.85 | 678,700 |
December 24 2015 | $39.50 | $40.88 | $39.46 | $40.49 | 200,200 |
December 23 2015 | $40.35 | $40.83 | $39.51 | $39.84 | 442,100 |
December 22 2015 | $38.19 | $40.44 | $37.92 | $39.75 | 787,100 |
December 21 2015 | $40.01 | $40.25 | $37.60 | $38.19 | 909,700 |
December 18 2015 | $39.25 | $39.75 | $38.00 | $39.75 | 1,506,800 |
December 17 2015 | $40.33 | $40.85 | $38.45 | $38.54 | 788,700 |
December 16 2015 | $42.03 | $42.03 | $39.50 | $40.17 | 756,300 |
December 15 2015 | $40.70 | $41.72 | $40.22 | $41.58 | 505,400 |
December 14 2015 | $41.30 | $41.35 | $40.03 | $40.16 | 633,400 |
December 11 2015 | $42.25 | $43.00 | $41.14 | $41.19 | 674,500 |
December 10 2015 | $44.10 | $44.59 | $42.61 | $42.94 | 794,700 |
December 09 2015 | $44.00 | $45.07 | $42.71 | $44.16 | 701,300 |
December 08 2015 | $43.62 | $43.99 | $42.50 | $43.81 | 573,600 |
December 07 2015 | $44.00 | $44.73 | $43.50 | $43.77 | 459,100 |
December 04 2015 | $44.87 | $44.98 | $43.42 | $44.04 | 429,700 |
December 03 2015 | $45.73 | $45.99 | $43.75 | $44.63 | 405,100 |
December 02 2015 | $45.50 | $45.69 | $45.02 | $45.51 | 570,100 |
December 01 2015 | $46.00 | $47.00 | $44.56 | $45.70 | 671,500 |
November 30 2015 | $44.15 | $46.40 | $44.15 | $45.95 | 671,300 |
November 27 2015 | $43.72 | $44.70 | $43.71 | $44.12 | 162,000 |
November 25 2015 | $43.68 | $44.90 | $43.39 | $43.48 | 327,600 |
Daily pricing data for Shake Shack dates back to 1/30/2015, and may be incomplete.
