Shake Shack Inc Class A (SHAK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
479.051 |
0,49%
|
101,67
|
100,77
|
102,21
|
101,14
|
| 12/09/2025 |
524.884 |
-3,10%
|
104,22
|
99,99
|
104,22
|
100,77
|
| 11/09/2025 |
830.017 |
6,72%
|
97,75
|
96,95
|
104,03
|
103,97
|
| 10/09/2025 |
463.423 |
-0,86%
|
99,23
|
96,615
|
99,23
|
97,48
|
| 09/09/2025 |
637.093 |
0,80%
|
97,46
|
95,7361
|
99,31
|
98,33
|
| 08/09/2025 |
642.805 |
-2,55%
|
100,50
|
97,025
|
100,66
|
97,59
|
| 05/09/2025 |
923.878 |
-1,66%
|
102,30
|
99,5224
|
103,54
|
100,18
|
| 04/09/2025 |
645.171 |
-3,15%
|
105,18
|
101,50
|
105,50
|
101,87
|
| 03/09/2025 |
622.123 |
-0,39%
|
106,48
|
104,43
|
106,675
|
105,18
|
| 02/09/2025 |
353.622 |
-0,39%
|
101,75
|
101,75
|
106,04
|
105,59
|
| 29/08/2025 |
389.204 |
0,08%
|
105,40
|
104,38
|
106,08
|
106,00
|
| 28/08/2025 |
488.459 |
-0,85%
|
107,45
|
105,23
|
107,4872
|
105,92
|
| 27/08/2025 |
320.443 |
1,08%
|
106,14
|
105,53
|
107,295
|
106,76
|
| 26/08/2025 |
597.844 |
1,12%
|
103,76
|
103,76
|
106,66
|
105,62
|
| 25/08/2025 |
475.990 |
0,47%
|
103,80
|
102,60
|
105,4385
|
104,46
|
| 22/08/2025 |
548.366 |
3,41%
|
100,56
|
100,3411
|
105,05
|
103,98
|
| 21/08/2025 |
541.083 |
-2,05%
|
102,38
|
99,835
|
102,38
|
100,54
|
| 20/08/2025 |
671.984 |
-1,79%
|
104,00
|
101,07
|
104,94
|
102,64
|
| 19/08/2025 |
424.428 |
-0,32%
|
105,23
|
103,775
|
106,235
|
104,52
|
| 18/08/2025 |
382.733 |
-1,98%
|
106,90
|
104,71
|
106,90
|
104,83
|
| 15/08/2025 |
305.163 |
1,24%
|
105,81
|
105,75
|
107,23
|
106,95
|
| 14/08/2025 |
720.540 |
-2,29%
|
106,78
|
104,90
|
107,285
|
105,64
|
| 13/08/2025 |
862.139 |
-2,00%
|
110,95
|
105,82
|
110,95
|
108,11
|
| 12/08/2025 |
624.234 |
3,95%
|
106,9997
|
106,56
|
110,65
|
110,32
|
| 11/08/2025 |
571.139 |
0,50%
|
105,60
|
104,77
|
107,07
|
106,13
|
| 08/08/2025 |
1.119.607 |
-5,85%
|
112,16
|
105,15
|
112,16
|
105,60
|
| 07/08/2025 |
501.823 |
-0,72%
|
114,50
|
110,39
|
114,50
|
112,16
|
| 06/08/2025 |
433.864 |
-0,98%
|
115,49
|
111,9162
|
115,49
|
112,97
|
| 05/08/2025 |
1.016.390 |
-1,20%
|
116,19
|
113,8837
|
117,585
|
114,09
|
| 04/08/2025 |
1.115.276 |
3,13%
|
113,10
|
110,8021
|
115,80
|
115,47
|
| 01/08/2025 |
1.758.992 |
-7,06%
|
119,00
|
111,04
|
119,00
|
111,84
|
| 31/07/2025 |
5.272.084 |
-14,52%
|
126,18
|
113,01
|
127,65
|
120,34
|
| 30/07/2025 |
726.393 |
2,72%
|
138,00
|
138,00
|
142,20
|
140,91
|
| 29/07/2025 |
505.995 |
-0,77%
|
137,41
|
134,78
|
139,72
|
137,12
|
| 28/07/2025 |
813.192 |
0,58%
|
138,00
|
136,33
|
139,72
|
138,18
|
| 25/07/2025 |
470.484 |
2,75%
|
135,47
|
133,0101
|
137,47
|
137,39
|
| 24/07/2025 |
463.376 |
-2,94%
|
135,69
|
133,0101
|
138,64
|
133,72
|
| 23/07/2025 |
368.116 |
2,42%
|
135,06
|
133,00
|
138,64
|
137,77
|
| 22/07/2025 |
241.014 |
0,08%
|
135,49
|
133,00
|
136,38
|
134,51
|
| 21/07/2025 |
330.392 |
-0,34%
|
135,20
|
133,00
|
136,105
|
134,40
|
| 18/07/2025 |
398.109 |
-0,05%
|
134,87
|
132,4101
|
137,14
|
134,86
|
| 17/07/2025 |
694.772 |
-1,43%
|
137,62
|
132,4101
|
139,045
|
134,93
|
| 16/07/2025 |
413.376 |
-0,18%
|
139,90
|
135,29
|
140,295
|
136,88
|
| 15/07/2025 |
392.442 |
-2,09%
|
139,95
|
136,90
|
141,78
|
137,12
|
| 14/07/2025 |
491.304 |
-0,01%
|
138,90
|
138,90
|
141,78
|
140,04
|
| 11/07/2025 |
440.874 |
-1,39%
|
140,49
|
138,56
|
144,65
|
140,05
|
| 10/07/2025 |
428.896 |
0,92%
|
140,38
|
138,22
|
144,65
|
142,03
|
| 09/07/2025 |
723.663 |
1,16%
|
138,62
|
138,0859
|
141,175
|
140,73
|
| 08/07/2025 |
506.985 |
-0,92%
|
137,88
|
137,88
|
142,825
|
139,12
|
| 07/07/2025 |
502.016 |
-1,09%
|
140,99
|
138,93
|
142,825
|
140,41
|
| 04/07/2025 |
298.508 |
0,49%
|
140,90
|
138,01
|
142,51
|
141,95
|
| 03/07/2025 |
295.935 |
-0,29%
|
138,69
|
138,00
|
142,51
|
141,79
|
| 02/07/2025 |
490.134 |
2,06%
|
139,44
|
137,02
|
141,65
|
141,26
|
| 01/07/2025 |
628.805 |
-1,58%
|
139,85
|
137,02
|
141,06
|
138,38
|
| 30/06/2025 |
507.034 |
1,53%
|
138,62
|
136,01
|
141,06
|
140,60
|
| 27/06/2025 |
860.425 |
0,24%
|
135,98
|
134,27
|
140,79
|
138,48
|
| 26/06/2025 |
841.847 |
3,38%
|
136,39
|
133,10
|
140,79
|
138,42
|
| 25/06/2025 |
387.608 |
-0,02%
|
137,50
|
133,08
|
139,64
|
133,90
|
| 24/06/2025 |
667.438 |
-1,17%
|
131,72
|
127,2607
|
139,64
|
133,93
|
| 23/06/2025 |
580.825 |
1,88%
|
133,01
|
127,2607
|
136,90
|
135,51
|
| 20/06/2025 |
776.179 |
3,47%
|
130,0501
|
129,4498
|
133,11
|
133,01
|
| 19/06/2025 |
915.865 |
2,64%
|
125,16
|
123,17
|
129,10
|
128,52
|
| 18/06/2025 |
912.434 |
2,64%
|
124,50
|
123,17
|
129,10
|
128,57
|
| 17/06/2025 |
445.371 |
-1,57%
|
125,70
|
124,12
|
129,5826
|
125,21
|
| 16/06/2025 |
699.805 |
2,83%
|
123,96
|
123,96
|
129,5826
|
127,21
|
| 13/06/2025 |
495.789 |
-3,47%
|
125,95
|
123,55
|
128,31
|
123,71
|
| 12/06/2025 |
505.959 |
0,39%
|
125,935
|
125,00
|
128,31
|
128,16
|
| 11/06/2025 |
404.280 |
1,87%
|
124,44
|
123,96
|
128,25
|
127,66
|
| 10/06/2025 |
511.697 |
0,66%
|
129,345
|
123,96
|
129,39
|
125,32
|
| 09/06/2025 |
589.603 |
-3,63%
|
129,9999
|
124,50
|
130,00
|
124,50
|
| 06/06/2025 |
530.261 |
0,65%
|
127,33
|
126,4701
|
131,375
|
129,19
|
| 05/06/2025 |
1.058.907 |
1,11%
|
127,28
|
125,01
|
131,375
|
128,36
|
| 04/06/2025 |
494.788 |
-0,43%
|
128,45
|
125,43
|
130,00
|
126,95
|
| 03/06/2025 |
879.922 |
-0,69%
|
128,45
|
123,037
|
129,1222
|
127,50
|
| 02/06/2025 |
1.185.798 |
-1,08%
|
129,79
|
123,037
|
129,79
|
128,39
|
| 30/05/2025 |
569.305 |
2,60%
|
127,48
|
125,50
|
130,6142
|
129,79
|
| 29/05/2025 |
911.554 |
0,06%
|
125,65
|
125,70
|
129,605
|
126,64
|
| 28/05/2025 |
494.391 |
0,17%
|
119,635
|
119,615
|
127,28
|
126,57
|
| 27/05/2025 |
1.182.948 |
7,42%
|
120,01
|
119,42
|
126,5386
|
126,35
|
| 23/05/2025 |
689.294 |
0,28%
|
114,63
|
113,6932
|
118,565
|
117,62
|
| 22/05/2025 |
734.469 |
2,78%
|
114,95
|
113,29
|
118,565
|
117,29
|
| 21/05/2025 |
703.357 |
-2,65%
|
116,05
|
113,58
|
118,025
|
114,12
|
| 20/05/2025 |
642.813 |
-0,11%
|
116,77
|
114,00
|
118,36
|
117,23
|
| 19/05/2025 |
759.663 |
-1,54%
|
115,80
|
114,00
|
118,36
|
117,36
|
| 16/05/2025 |
562.483 |
1,79%
|
115,70
|
114,5925
|
119,265
|
119,19
|
| 15/05/2025 |
653.603 |
0,78%
|
114,05
|
113,6201
|
118,10
|
117,09
|
| 14/05/2025 |
636.477 |
1,97%
|
113,94
|
112,255
|
116,37
|
116,18
|
| 13/05/2025 |
795.264 |
0,82%
|
110,12
|
110,00
|
115,30
|
113,94
|
| 12/05/2025 |
1.129.367 |
7,78%
|
110,04
|
110,00
|
113,74
|
113,01
|
| 09/05/2025 |
687.963 |
1,48%
|
102,905
|
101,79
|
105,41
|
104,85
|
| 08/05/2025 |
737.824 |
1,36%
|
98,905
|
98,905
|
104,09
|
103,32
|
| 07/05/2025 |
1.183.897 |
3,29%
|
94,69
|
94,50
|
102,3286
|
101,93
|
| 06/05/2025 |
1.026.694 |
2,33%
|
93,42
|
92,83
|
99,46
|
98,68
|
| 05/05/2025 |
1.192.721 |
2,18%
|
93,02
|
92,43
|
98,80
|
96,43
|
| 02/05/2025 |
1.439.310 |
6,38%
|
93,60
|
87,00
|
96,19
|
94,37
|
| 01/05/2025 |
2.913.104 |
1,11%
|
86,245
|
84,01
|
94,969
|
88,71
|
| 30/04/2025 |
1.174.961 |
-0,58%
|
89,25
|
84,00
|
89,46
|
87,74
|
| 29/04/2025 |
1.235.598 |
-1,57%
|
90,82
|
86,10
|
92,20
|
88,26
|
| 28/04/2025 |
631.491 |
-1,28%
|
90,46
|
88,1427
|
92,20
|
89,67
|
| 25/04/2025 |
434.400 |
0,96%
|
87,965
|
86,78
|
91,30
|
90,83
|
