SHAK(SHAK)
SHAK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $69.52 | $71.93 | $69.52 | $71.06 | 1.22M |
| 10/12/2026 | $66.80 | $69.46 | $66.70 | $69.34 | 1.36M |
| 10/9/2026 | $66.72 | $67.65 | $66.41 | $66.90 | 850,541 |
| 10/8/2026 | $63.93 | $68.08 | $63.49 | $67.31 | 2.01M |
| 10/7/2026 | $64.33 | $64.74 | $63.56 | $64.17 | 856,544 |
| 10/6/2026 | $62.66 | $66.11 | $62.64 | $64.61 | 1.63M |
| 10/5/2026 | $61.25 | $62.96 | $60.22 | $62.40 | 1.40M |
| 10/2/2026 | $60.71 | $61.40 | $59.62 | $60.98 | 1.12M |
| 10/1/2026 | $58.81 | $61.08 | $58.81 | $60.19 | 1.47M |
| 9/30/2026 | $58.61 | $60.74 | $57.30 | $58.68 | 2.24M |
| 9/29/2026 | $58.22 | $58.36 | $56.76 | $57.88 | 2.27M |
| 9/28/2026 | $55.66 | $58.23 | $55.54 | $57.52 | 1.75M |
| 9/25/2026 | $57.49 | $58.08 | $55.48 | $55.55 | 1.53M |
| 9/24/2026 | $58.50 | $59.41 | $56.35 | $57.45 | 1.63M |
| 9/23/2026 | $57.59 | $58.82 | $56.25 | $58.47 | 1.51M |
| 9/22/2026 | $57.75 | $59.64 | $57.75 | $58.09 | 1.23M |
| 9/21/2026 | $55.51 | $57.40 | $55.16 | $56.96 | 1.63M |
| 9/18/2026 | $55.75 | $56.50 | $54.73 | $54.88 | 1.69M |
| 9/17/2026 | $57.40 | $57.78 | $55.82 | $55.87 | 1.35M |
| 9/16/2026 | $58.50 | $59.23 | $56.62 | $56.65 | 1.59M |
| 9/15/2026 | $62.87 | $62.89 | $57.73 | $58.27 | 1.65M |
| 9/14/2026 | $63.32 | $64.64 | $62.95 | $63.51 | 1.09M |
| 9/11/2026 | $62.11 | $64.32 | $61.57 | $63.65 | 1.41M |
| 9/10/2026 | $62.36 | $63.65 | $61.32 | $61.70 | 1.26M |
| 9/9/2026 | $66.87 | $66.93 | $62.94 | $63.01 | 1.51M |
| 9/8/2026 | $71.00 | $71.78 | $67.01 | $67.40 | 1.85M |
| 9/4/2026 | $69.28 | $70.87 | $69.02 | $69.40 | 988,451 |
| 9/3/2026 | $68.78 | $69.88 | $66.50 | $69.30 | 870,217 |
| 9/2/2026 | $67.20 | $70.90 | $67.17 | $67.90 | 1.04M |
| 9/1/2026 | $67.29 | $69.19 | $66.75 | $67.62 | 1.02M |
| 8/31/2026 | $69.00 | $70.75 | $68.74 | $68.89 | 883,637 |
| 8/28/2026 | $70.62 | $71.72 | $69.08 | $69.89 | 941,349 |
| 8/27/2026 | $72.46 | $72.80 | $69.94 | $70.55 | 860,584 |
| 8/26/2026 | $73.77 | $74.40 | $72.35 | $72.94 | 669,109 |
| 8/25/2026 | $75.22 | $75.78 | $73.92 | $74.07 | 716,701 |
| 8/24/2026 | $76.10 | $76.41 | $74.91 | $75.44 | 772,901 |
| 8/21/2026 | $74.38 | $75.89 | $74.33 | $75.82 | 887,292 |
| 8/20/2026 | $73.18 | $74.06 | $72.20 | $73.85 | 869,900 |
| 8/19/2026 | $72.50 | $74.40 | $71.57 | $73.27 | 1.29M |
| 8/18/2026 | $74.07 | $74.08 | $70.86 | $70.99 | 1.02M |
| 8/17/2026 | $74.42 | $74.69 | $73.45 | $74.19 | 1.15M |
| 8/14/2026 | $74.50 | $75.44 | $73.83 | $74.84 | 1.13M |
| 8/13/2026 | $73.51 | $74.50 | $72.27 | $73.64 | 1.27M |
| 8/12/2026 | $72.51 | $73.17 | $70.83 | $72.86 | 1.07M |
| 8/11/2026 | $71.50 | $72.79 | $70.39 | $71.77 | 1.20M |
| 8/10/2026 | $70.65 | $71.50 | $69.75 | $71.45 | 1.38M |
| 8/7/2026 | $70.56 | $71.35 | $69.27 | $71.13 | 1.46M |
| 8/6/2026 | $71.96 | $72.36 | $69.68 | $70.24 | 2.61M |
| 8/5/2026 | $67.00 | $74.50 | $64.01 | $74.33 | 8.96M |
| 8/4/2026 | $64.84 | $66.77 | $64.14 | $66.22 | 3.27M |
| 8/3/2026 | $63.82 | $65.90 | $63.71 | $64.78 | 1.87M |
| 7/31/2026 | $63.10 | $64.15 | $62.05 | $62.75 | 1.38M |
| 7/30/2026 | $63.68 | $64.36 | $61.53 | $63.07 | 1.66M |
| 7/29/2026 | $62.31 | $64.11 | $61.86 | $63.05 | 1.30M |
| 7/28/2026 | $62.10 | $63.33 | $61.21 | $63.20 | 1.81M |
| 7/27/2026 | $58.55 | $62.02 | $58.31 | $61.57 | 2.44M |
| 7/24/2026 | $56.30 | $57.75 | $56.01 | $57.10 | 1.41M |
| 7/23/2026 | $55.10 | $56.30 | $54.29 | $55.99 | 1.83M |
| 7/22/2026 | $56.29 | $56.60 | $55.13 | $55.94 | 1.74M |
| 7/21/2026 | $56.58 | $57.67 | $55.70 | $56.44 | 1.65M |
| 7/20/2026 | $58.41 | $58.41 | $56.04 | $56.97 | 1.57M |
| 7/17/2026 | $58.14 | $59.78 | $57.93 | $58.00 | 1.46M |
| 7/16/2026 | $60.71 | $61.15 | $58.87 | $59.23 | 1.71M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
