The highest closing price for Shake Shack (SHAK) in 2021 was $130.76, on February 11, 2021. It was down 15.1% for the year. The latest price is $94.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $73.33 | $74.12 | $71.71 | $72.16 | 369,666 |
December 30 2021 | $70.04 | $74.40 | $70.04 | $73.07 | 743,604 |
December 29 2021 | $71.41 | $71.83 | $69.57 | $70.11 | 548,212 |
December 28 2021 | $72.93 | $74.80 | $71.54 | $71.58 | 317,423 |
December 27 2021 | $74.04 | $74.38 | $72.60 | $73.43 | 461,407 |
December 23 2021 | $73.90 | $74.95 | $72.62 | $74.52 | 351,108 |
December 22 2021 | $74.49 | $74.80 | $72.89 | $73.54 | 496,146 |
December 21 2021 | $71.05 | $75.38 | $71.05 | $74.33 | 770,572 |
December 20 2021 | $70.00 | $71.52 | $68.06 | $69.98 | 973,902 |
December 17 2021 | $68.58 | $72.45 | $66.26 | $71.62 | 1,710,121 |
December 16 2021 | $73.14 | $73.70 | $67.89 | $69.52 | 864,576 |
December 15 2021 | $71.57 | $73.27 | $69.18 | $72.72 | 628,574 |
December 14 2021 | $71.21 | $73.19 | $70.82 | $72.29 | 583,085 |
December 13 2021 | $74.25 | $75.44 | $71.56 | $72.12 | 585,288 |
December 10 2021 | $77.78 | $79.17 | $74.33 | $75.03 | 658,998 |
December 09 2021 | $79.18 | $80.57 | $76.43 | $76.63 | 431,335 |
December 08 2021 | $76.75 | $81.83 | $76.24 | $80.52 | 850,423 |
December 07 2021 | $76.51 | $78.21 | $75.42 | $75.99 | 968,781 |
December 06 2021 | $70.50 | $75.82 | $69.29 | $74.76 | 788,880 |
December 03 2021 | $73.31 | $73.43 | $68.59 | $69.82 | 959,758 |
December 02 2021 | $70.36 | $73.77 | $70.14 | $73.31 | 859,495 |
December 01 2021 | $74.94 | $76.24 | $70.21 | $70.40 | 1,052,413 |
November 30 2021 | $73.68 | $74.69 | $71.51 | $72.99 | 701,291 |
November 29 2021 | $77.17 | $77.52 | $73.50 | $74.37 | 562,000 |
November 26 2021 | $74.74 | $77.00 | $73.70 | $75.89 | 626,378 |
Daily pricing data for Shake Shack dates back to 1/30/2015, and may be incomplete.
