SHAK

Shake Shack Inc

$59.16 0.17 (0.29%)
17:12 EDT SHAK Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       1,972.00
Market Cap:       1.64B
EPS:       0.03
Volume:       743,100
Day's Range:       58.63 - 60.14
52wk Range:       40.67 - 70.12
Previous Close:       59.16
Historical Data for SHAK
Date Open High Low Volume Close Change %
05/24/19 59.12 60.14 58.63 743,100 59.16 0.17   0.29%
05/23/19 59.16 59.16 57.08 696,135 58.99 0.03   0.05%
05/22/19 59.38 59.68 58.11 615,594 58.96 -0.49   -0.82%
05/21/19 59.49 60.44 59.08 504,149 59.45 0.16   0.27%
05/20/19 59.34 59.66 57.57 502,000 59.29 -0.48   -0.80%
05/17/19 60.71 61.80 59.46 556,600 59.77 -1.12   -1.84%
05/16/19 60.76 61.70 60.76 642,327 60.89 0.07   0.12%
05/15/19 59.72 61.36 59.55 746,940 60.82 0.79   1.32%
05/14/19 60.01 61.00 59.80 736,216 60.03 0.03   0.05%
05/13/19 59.25 60.15 58.71 975,290 60.00 -0.39   -0.65%
05/10/19 59.79 60.67 59.69 840,100 60.39 0.34   0.57%
05/09/19 58.39 60.97 58.37 1,068,175 60.05 1.13   1.92%
05/08/19 57.33 59.10 56.79 1,097,105 58.92 1.68   2.94%
05/07/19 58.68 59.43 56.63 943,086 57.24 -2.09   -3.52%
05/06/19 58.93 60.49 58.50 1,355,823 59.33 -0.87   -1.45%
05/03/19 66.95 67.02 59.15 4,479,600 60.20 -2.71   -4.31%
05/02/19 60.87 63.05 60.70 2,039,277 62.91 1.91   3.13%
05/01/19 61.30 62.25 60.89 766,398 61.00 -0.30   -0.49%
04/30/19 62.20 62.40 60.53 444,291 61.30 -0.58   -0.94%
04/29/19 61.90 62.24 61.44 516,553 61.88 -0.09   -0.15%
04/26/19 61.17 62.15 61.17 532,400 61.97 1.12   1.84%
04/25/19 60.88 61.90 60.05 733,209 60.85 -0.09   -0.15%
04/24/19 60.52 61.58 60.52 466,529 60.94 0.53   0.88%
04/23/19 59.83 60.67 59.82 336,255 60.41 0.82   1.38%
04/22/19 59.82 60.30 59.15 266,231 59.59 -0.23   -0.38%
04/18/19 58.16 59.99 58.11 352,300 59.82 1.67   2.87%
04/17/19 58.33 59.02 57.21 406,906 58.15 -1.34   -2.25%
04/16/19 60.02 60.25 59.10 258,071 59.49 -0.36   -0.60%
04/15/19 60.32 60.36 59.45 539,110 59.85 -0.81   -1.34%
04/12/19 60.00 60.94 59.43 339,400 60.66 0.94   1.57%
04/11/19 58.69 59.83 58.42 513,737 59.72 1.08   1.84%
04/10/19 57.77 58.64 57.29 493,216 58.64 0.86   1.49%
04/09/19 58.77 58.90 57.56 518,813 57.78 -1.26   -2.13%
04/08/19 59.98 60.08 58.26 578,318 59.04 -1.09   -1.81%
04/05/19 59.42 60.39 59.30 640,700 60.13 0.65   1.09%
04/04/19 58.56 59.50 58.37 337,227 59.48 1.02   1.74%
04/03/19 59.28 59.61 58.03 412,463 58.46 -0.32   -0.54%
04/02/19 58.24 58.89 57.64 344,422 58.78 0.61   1.05%
04/01/19 59.60 59.74 57.57 746,630 58.17 -0.98   -1.66%
03/29/19 57.70 59.16 57.35 888,500 59.15 1.97   3.45%
03/28/19 56.29 57.29 55.98 511,043 57.18 1.11   1.98%
03/27/19 55.04 56.24 55.03 397,527 56.07 1.10   2.00%
03/26/19 53.93 55.35 53.69 425,915 54.97 1.30   2.42%
03/25/19 54.36 54.50 53.36 444,339 53.67 -0.69   -1.27%
03/22/19 55.12 55.57 54.25 533,000 54.36 -0.87   -1.58%
03/21/19 54.23 56.42 54.23 517,926 55.23 1.13   2.09%
03/20/19 54.00 54.86 53.46 556,900 54.10 0.03   0.06%
03/19/19 55.01 55.02 53.82 539,655 54.07 -0.82   -1.49%
03/18/19 53.38 55.13 53.38 627,831 54.89 1.54   2.89%
03/15/19 54.86 55.04 53.14 1,039,700 53.35 -1.42   -2.59%
03/14/19 53.11 54.93 52.86 841,249 54.77 1.66   3.13%
03/13/19 53.03 53.37 52.71 579,774 53.11 0.10   0.19%
03/12/19 52.94 53.14 52.50 442,323 53.01 0.38   0.72%
03/11/19 52.52 53.00 52.04 412,331 52.63 0.35   0.67%
03/08/19 50.89 52.43 50.77 465,000 52.28 0.97   1.89%
03/07/19 51.06 51.58 50.89 328,852 51.31 0.11   0.21%
03/06/19 52.04 52.45 51.12 437,318 51.20 -0.58   -1.12%
03/05/19 51.64 52.22 51.34 553,190 51.78 0.25   0.49%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!