The lowest closing price for Shake Shack (SHAK) in 2022 was $38.07, on June 16, 2022. It was down 43.6% for the year. The latest price is $94.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $41.04 | $42.01 | $40.83 | $41.53 | 687,031 |
December 29 2022 | $42.99 | $43.49 | $41.46 | $41.60 | 822,212 |
December 28 2022 | $43.02 | $43.77 | $42.36 | $42.55 | 517,719 |
December 27 2022 | $44.54 | $44.86 | $43.34 | $43.38 | 450,016 |
December 23 2022 | $44.70 | $45.19 | $44.15 | $44.89 | 329,819 |
December 22 2022 | $44.83 | $45.17 | $43.81 | $44.95 | 883,980 |
December 21 2022 | $46.05 | $46.91 | $45.15 | $45.44 | 619,938 |
December 20 2022 | $46.19 | $48.41 | $46.19 | $46.80 | 604,927 |
December 19 2022 | $48.28 | $48.40 | $45.94 | $46.44 | 693,501 |
December 16 2022 | $47.92 | $49.02 | $47.71 | $48.45 | 767,470 |
December 15 2022 | $48.59 | $48.71 | $47.37 | $48.36 | 568,660 |
December 14 2022 | $49.43 | $50.50 | $48.86 | $49.39 | 576,479 |
December 13 2022 | $51.85 | $51.85 | $48.65 | $49.25 | 718,716 |
December 12 2022 | $47.12 | $49.77 | $47.12 | $49.75 | 755,353 |
December 09 2022 | $48.65 | $49.08 | $47.12 | $47.18 | 523,859 |
December 08 2022 | $48.58 | $50.16 | $47.90 | $48.86 | 507,127 |
December 07 2022 | $48.95 | $49.34 | $48.15 | $48.31 | 530,186 |
December 06 2022 | $49.75 | $50.45 | $48.33 | $49.20 | 640,494 |
December 05 2022 | $51.64 | $51.86 | $49.38 | $49.71 | 941,357 |
December 02 2022 | $50.86 | $52.86 | $50.55 | $51.93 | 523,129 |
December 01 2022 | $52.66 | $53.26 | $51.36 | $52.07 | 502,659 |
November 30 2022 | $51.10 | $52.67 | $49.88 | $52.60 | 641,781 |
November 29 2022 | $49.75 | $51.77 | $49.31 | $50.85 | 1,080,924 |
November 28 2022 | $49.02 | $49.70 | $48.69 | $49.56 | 630,239 |
November 25 2022 | $48.18 | $49.32 | $48.03 | $49.29 | 224,973 |
Daily pricing data for Shake Shack dates back to 1/30/2015, and may be incomplete.
