正在更新页面
SHAK / Shake Shack Inc.
SHAKUSD64.5400000000002026-10-27
market.stock:us:shak.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 64.540000000000 |
| 2026-10-26 | 64.890000000000 |
| 2026-10-23 | 65.160000000000 |
| 2026-10-22 | 67.880000000000 |
| 2026-10-21 | 67.840000000000 |
| 2026-10-20 | 69.740000000000 |
| 2026-10-19 | 71.870000000000 |
| 2026-10-16 | 69.990000000000 |
| 2026-10-15 | 70.610000000000 |
| 2026-10-14 | 68.770000000000 |
| 2026-10-13 | 71.059998000000 |
| 2026-10-12 | 69.340000000000 |
| 2026-10-09 | 66.900000000000 |
| 2026-10-08 | 67.310000000000 |
| 2026-10-07 | 64.170000000000 |
| 2026-10-06 | 64.610000000000 |
| 2026-10-05 | 62.400000000000 |
| 2026-10-02 | 60.980000000000 |
| 2026-10-01 | 60.190000000000 |
| 2026-09-30 | 58.680000000000 |
| 2026-09-29 | 57.880000000000 |
| 2026-09-28 | 57.520000000000 |
| 2026-09-25 | 55.550000000000 |
| 2026-09-24 | 57.450000000000 |
| 2026-09-23 | 58.470000000000 |
| 2026-09-22 | 58.090000000000 |
| 2026-09-21 | 56.960000000000 |
| 2026-09-18 | 54.880000000000 |
| 2026-09-17 | 55.870000000000 |
| 2026-09-16 | 56.650000000000 |
| 2026-09-15 | 58.270000000000 |
| 2026-09-14 | 63.510000000000 |
| 2026-09-11 | 63.650000000000 |
| 2026-09-10 | 61.700000000000 |
| 2026-09-09 | 63.009998300000 |
| 2026-09-08 | 67.400000000000 |
| 2026-09-04 | 69.400000000000 |
| 2026-09-03 | 69.300000000000 |
| 2026-09-02 | 67.900000000000 |
| 2026-09-01 | 67.620000000000 |
| 2026-08-31 | 68.890000000000 |
| 2026-08-28 | 69.890000000000 |
| 2026-08-27 | 70.550000000000 |
| 2026-08-26 | 72.940000000000 |
| 2026-08-25 | 74.070000000000 |
| 2026-08-24 | 75.440002441406 |
| 2026-08-21 | 75.819999694824 |
| 2026-08-20 | 73.849998474121 |
| 2026-08-19 | 73.269996643066 |
| 2026-08-18 | 70.989997863770 |
| 2026-08-17 | 74.190002441406 |
| 2026-08-14 | 74.839996337891 |
| 2026-08-13 | 73.640000000000 |
| 2026-08-12 | 72.860000000000 |
| 2026-08-11 | 71.770000000000 |
| 2026-08-10 | 71.450000000000 |
| 2026-08-07 | 71.129997253418 |
| 2026-08-06 | 70.239997863770 |
| 2026-08-05 | 74.330001831055 |
| 2026-08-04 | 66.220000000000 |
| 2026-08-03 | 64.779998779297 |
| 2026-07-31 | 62.750000000000 |
| 2026-07-30 | 63.070000000000 |
| 2026-07-29 | 63.049999237061 |
| 2026-07-28 | 63.200000000000 |
| 2026-07-27 | 61.570000000000 |
| 2026-07-24 | 57.099998474121 |
| 2026-07-23 | 55.990001678467 |
| 2026-07-22 | 55.939998626709 |
| 2026-07-21 | 56.439998626709 |
| 2026-07-20 | 56.970000000000 |
| 2026-07-17 | 58.000000000000 |
| 2026-07-16 | 59.230000000000 |
| 2026-07-15 | 60.000000000000 |
| 2026-07-14 | 60.090000152588 |
| 2026-07-13 | 62.180000000000 |
| 2026-07-10 | 58.599998474121 |
| 2026-07-09 | 56.320000000000 |
| 2026-07-08 | 54.259998321533 |
| 2026-07-07 | 54.919998168945 |
| 2026-07-06 | 54.180000305176 |
| 2026-07-02 | 56.470001220703 |
| 2026-07-01 | 56.790000915527 |
| 2026-06-30 | 56.020000457764 |
| 2026-06-29 | 54.790000915527 |
| 2026-06-26 | 56.869998931885 |
| 2026-06-25 | 55.220001220703 |
| 2026-06-24 | 54.750000000000 |
| 2026-06-23 | 54.150001525879 |
| 2026-06-22 | 55.709999084473 |
| 2026-06-18 | 59.080001831055 |
| 2026-06-17 | 58.790000915527 |
| 2026-06-16 | 60.419998168945 |
| 2026-06-15 | 58.400001525879 |
| 2026-06-12 | 58.220001220703 |
| 2026-06-11 | 58.330001831055 |
| 2026-06-10 | 54.479999542236 |
| 2026-06-09 | 53.779998779297 |
| 2026-06-08 | 52.959999084473 |
| 2026-06-05 | 52.340000152588 |
| 2026-06-04 | 53.360000610352 |
| 2026-06-03 | 55.529998779297 |
| 2026-06-02 | 57.009998321533 |
| 2026-06-01 | 62.220001220703 |
| 2026-05-29 | 64.309997558594 |
| 2026-05-28 | 62.130001068115 |
| 2026-05-27 | 64.379997253418 |
| 2026-05-26 | 61.819999694824 |
| 2026-05-22 | 62.720001220703 |
| 2026-05-21 | 62.830001831055 |
| 2026-05-20 | 63.470001220703 |
| 2026-05-19 | 64.120002746582 |
| 2026-05-18 | 59.689998626709 |
| 2026-05-15 | 60.409999847412 |
| 2026-05-14 | 61.880001068115 |
| 2026-05-13 | 63.909999847412 |
| 2026-05-12 | 66.029998779297 |
| 2026-05-11 | 64.500000000000 |
| 2026-05-08 | 70.139999389648 |
| 2026-05-07 | 69.239997863770 |
| 2026-05-06 | 96.519996643066 |
| 2026-05-05 | 96.610000610352 |
| 2026-05-04 | 95.569999694824 |
| 2026-05-01 | 98.360000610352 |
| 2026-04-30 | 102.459999084473 |
| 2026-04-29 | 100.610000610352 |
| 2026-04-28 | 100.150001525879 |
| 2026-04-27 | 101.449996948242 |
| 2026-04-24 | 103.019996643066 |
| 2026-04-23 | 97.589996337891 |
| 2026-04-22 | 99.089996337891 |
| 2026-04-21 | 101.779998779297 |
| 2026-04-20 | 104.690002441406 |
| 2026-04-17 | 103.730003356934 |
| 2026-04-16 | 99.750000000000 |
| 2026-04-15 | 101.169998168945 |
| 2026-04-14 | 102.760002136230 |
| 2026-04-13 | 100.650001525879 |
| 2026-04-10 | 98.610000610352 |
| 2026-04-09 | 97.550003051758 |
| 2026-04-08 | 97.860000610352 |
| 2026-04-07 | 92.800003051758 |
| 2026-04-06 | 92.370002746582 |
| 2026-04-02 | 89.330001831055 |
| 2026-04-01 | 90.690002441406 |
| 2026-03-31 | 88.470001220703 |
| 2026-03-30 | 83.529998779297 |
| 2026-03-27 | 81.319999694824 |
| 2026-03-26 | 85.080001831055 |
| 2026-03-25 | 89.500000000000 |
| 2026-03-24 | 90.040000915527 |
| 2026-03-23 | 90.870002746582 |
| 2026-03-20 | 87.629997253418 |
| 2026-03-19 | 88.160003662109 |
| 2026-03-18 | 87.099998474121 |
| 2026-03-17 | 90.500000000000 |
| 2026-03-16 | 90.550003051758 |
| 2026-03-13 | 86.919998168945 |
| 2026-03-12 | 86.809997558594 |
| 2026-03-11 | 92.580001831055 |
| 2026-03-10 | 95.400001525879 |
| 2026-03-09 | 95.669998168945 |
| 2026-03-06 | 93.449996948242 |
| 2026-03-05 | 96.790000915527 |
| 2026-03-04 | 97.400001525879 |
| 2026-03-03 | 96.069999694824 |
| 2026-03-02 | 94.440002441406 |
| 2026-02-27 | 96.010002136230 |
| 2026-02-26 | 98.610000610352 |
| 2026-02-25 | 92.129997253418 |
| 2026-02-24 | 89.389999389648 |
| 2026-02-23 | 89.559997558594 |
| 2026-02-20 | 93.559997558594 |
| 2026-02-19 | 93.180000305176 |
| 2026-02-18 | 94.180000305176 |
| 2026-02-17 | 91.449996948242 |
| 2026-02-13 | 88.150001525879 |
| 2026-02-12 | 88.930000305176 |
| 2026-02-11 | 97.040000915527 |
| 2026-02-10 | 95.750000000000 |
| 2026-02-09 | 97.190002441406 |
| 2026-02-06 | 98.300003051758 |
| 2026-02-05 | 93.069999694824 |
| 2026-02-04 | 94.480003356934 |
| 2026-02-03 | 93.669998168945 |
| 2026-02-02 | 92.720001220703 |
| 2026-01-30 | 88.569999694824 |
| 2026-01-29 | 88.029998779297 |
| 2026-01-28 | 87.870002746582 |
| 2026-01-27 | 87.319999694824 |
| 2026-01-26 | 90.569999694824 |
| 2026-01-23 | 92.250000000000 |
| 2026-01-22 | 92.589996337891 |
| 2026-01-21 | 94.809997558594 |
| 2026-01-20 | 97.160003662109 |
| 2026-01-16 | 99.120002746582 |
| 2026-01-15 | 100.769996643066 |
| 2026-01-14 | 99.930000305176 |
| 2026-01-13 | 98.449996948242 |
| 2026-01-12 | 96.720001220703 |
| 2026-01-09 | 93.290000915527 |
| 2026-01-08 | 91.800003051758 |
| 2026-01-07 | 90.550003051758 |
| 2026-01-06 | 89.819999694824 |
| 2026-01-05 | 83.510002136230 |
| 2026-01-02 | 83.470001220703 |
| 2025-12-31 | 81.169998168945 |
| 2025-12-30 | 79.949996948242 |
| 2025-12-29 | 81.919998168945 |
| 2025-12-26 | 83.760002136230 |
| 2025-12-24 | 85.110000610352 |
| 2025-12-23 | 84.949996948242 |
| 2025-12-22 | 83.529998779297 |
| 2025-12-19 | 85.709999084473 |
| 2025-12-18 | 86.370002746582 |
| 2025-12-17 | 82.290000915527 |
| 2025-12-16 | 81.680000305176 |
| 2025-12-15 | 83.650001525879 |
| 2025-12-12 | 83.160003662109 |
| 2025-12-11 | 79.209999084473 |
| 2025-12-10 | 77.120002746582 |
| 2025-12-09 | 79.199996948242 |
| 2025-12-08 | 77.860000610352 |
| 2025-12-05 | 78.029998779297 |
| 2025-12-04 | 80.120002746582 |
| 2025-12-03 | 83.209999084473 |
| 2025-12-02 | 84.720001220703 |
| 2025-12-01 | 86.120002746582 |
| 2025-11-28 | 87.480003356934 |
| 2025-11-26 | 88.480003356934 |
| 2025-11-25 | 86.989997863770 |
| 2025-11-24 | 86.599998474121 |
| 2025-11-21 | 88.199996948242 |
| 2025-11-20 | 83.699996948242 |
| 2025-11-19 | 84.239997863770 |
| 2025-11-18 | 86.279998779297 |
| 2025-11-17 | 87.110000610352 |
| 2025-11-14 | 90.540000915527 |
| 2025-11-13 | 90.239997863770 |
| 2025-11-12 | 93.660003662109 |
| 2025-11-11 | 92.349998474121 |
| 2025-11-10 | 93.930000305176 |
| 2025-11-07 | 91.110000610352 |
| 2025-11-06 | 91.910003662109 |
| 2025-11-05 | 95.730003356934 |
| 2025-11-04 | 94.440002441406 |
| 2025-11-03 | 93.529998779297 |
| 2025-10-31 | 96.510002136230 |
| 2025-10-30 | 91.379997253418 |
| 2025-10-29 | 89.809997558594 |
| 2025-10-28 | 91.180000305176 |
| 2025-10-27 | 93.349998474121 |
| 2025-10-24 | 91.849998474121 |
| 2025-10-23 | 91.419998168945 |
| 2025-10-22 | 90.919998168945 |
| 2025-10-21 | 93.510002136230 |
| 2025-10-20 | 92.599998474121 |
| 2025-10-17 | 92.190002441406 |
| 2025-10-16 | 93.260002136230 |
| 2025-10-15 | 92.139999389648 |
| 2025-10-14 | 93.989997863770 |
| 2025-10-13 | 91.400001525879 |
| 2025-10-10 | 86.760002136230 |
| 2025-10-09 | 91.019996643066 |
| 2025-10-08 | 92.379997253418 |
| 2025-10-07 | 92.949996948242 |
| 2025-10-06 | 95.620002746582 |
| 2025-10-03 | 96.790000915527 |
| 2025-10-02 | 94.550003051758 |
| 2025-10-01 | 91.620002746582 |
| 2025-09-30 | 93.610000610352 |
| 2025-09-29 | 94.610000610352 |
| 2025-09-26 | 92.400001525879 |
| 2025-09-25 | 94.209999084473 |
| 2025-09-24 | 95.279998779297 |
| 2025-09-23 | 98.010002136230 |
| 2025-09-22 | 100.400001525879 |
| 2025-09-19 | 99.620002746582 |
| 2025-09-18 | 98.980003356934 |
| 2025-09-17 | 98.989997863770 |
| 2025-09-16 | 99.010002136230 |
| 2025-09-15 | 101.139999389648 |
| 2025-09-12 | 100.769996643066 |
| 2025-09-11 | 103.970001220703 |
| 2025-09-10 | 97.480003356934 |
| 2025-09-09 | 98.330001831055 |
| 2025-09-08 | 97.589996337891 |
| 2025-09-05 | 100.180000305176 |
| 2025-09-04 | 101.870002746582 |
| 2025-09-03 | 105.180000305176 |
| 2025-09-02 | 105.589996337891 |
| 2025-08-29 | 106.000000000000 |
| 2025-08-28 | 105.919998168945 |
| 2025-08-27 | 106.760002136230 |
| 2025-08-26 | 105.620002746582 |
| 2025-08-25 | 104.459999084473 |
| 2025-08-22 | 103.980003356934 |
| 2025-08-21 | 100.540000915527 |
| 2025-08-20 | 102.639999389648 |
| 2025-08-19 | 104.519996643066 |
| 2025-08-18 | 104.830001831055 |
| 2025-08-15 | 106.949996948242 |
| 2025-08-14 | 105.639999389648 |
| 2025-08-13 | 108.110000610352 |
| 2025-08-12 | 110.319999694824 |
| 2025-08-11 | 106.129997253418 |
| 2025-08-08 | 105.599998474121 |
| 2025-08-07 | 112.160003662109 |
| 2025-08-06 | 112.970001220703 |
| 2025-08-05 | 114.089996337891 |
| 2025-08-04 | 115.470001220703 |
| 2025-08-01 | 111.839996337891 |
| 2025-07-31 | 120.339996337891 |
| 2025-07-30 | 140.910003662109 |
| 2025-07-29 | 137.119995117188 |
| 2025-07-28 | 138.179992675781 |
| 2025-07-25 | 137.389999389648 |
| 2025-07-24 | 133.720001220703 |
| 2025-07-23 | 137.770004272461 |
| 2025-07-22 | 134.509994506836 |
| 2025-07-21 | 134.399993896484 |
| 2025-07-18 | 134.860000610352 |
| 2025-07-17 | 134.929992675781 |
| 2025-07-16 | 136.880004882813 |
| 2025-07-15 | 137.119995117188 |
| 2025-07-14 | 140.039993286133 |
| 2025-07-11 | 140.050003051758 |
| 2025-07-10 | 142.029998779297 |
| 2025-07-09 | 140.729995727539 |
| 2025-07-08 | 139.119995117188 |
| 2025-07-07 | 140.410003662109 |
| 2025-07-03 | 141.949996948242 |
| 2025-07-02 | 141.259994506836 |
| 2025-07-01 | 138.380004882813 |
| 2025-06-30 | 140.600006103516 |
| 2025-06-27 | 138.479995727539 |
| 2025-06-26 | 138.419998168945 |
| 2025-06-25 | 133.899993896484 |
| 2025-06-24 | 133.929992675781 |
| 2025-06-23 | 135.509994506836 |
| 2025-06-20 | 133.009994506836 |
| 2025-06-18 | 128.520004272461 |
| 2025-06-17 | 125.209999084473 |
| 2025-06-16 | 127.209999084473 |
| 2025-06-13 | 123.709999084473 |
| 2025-06-12 | 128.160003662109 |
| 2025-06-11 | 127.660003662109 |
| 2025-06-10 | 125.319999694824 |
| 2025-06-09 | 124.500000000000 |
| 2025-06-06 | 129.190002441406 |
| 2025-06-05 | 128.360000610352 |
| 2025-06-04 | 126.949996948242 |
| 2025-06-03 | 127.500000000000 |
| 2025-06-02 | 128.389999389648 |
| 2025-05-30 | 129.789993286133 |
| 2025-05-29 | 126.639999389648 |
| 2025-05-28 | 126.569999694824 |
| 2025-05-27 | 126.349998474121 |
| 2025-05-23 | 117.620002746582 |
| 2025-05-22 | 117.290000915527 |
| 2025-05-21 | 114.120002746582 |
| 2025-05-20 | 117.230003356934 |
| 2025-05-19 | 117.360000610352 |
| 2025-05-16 | 119.190002441406 |
| 2025-05-15 | 117.089996337891 |
| 2025-05-14 | 116.180000305176 |
| 2025-05-13 | 113.940002441406 |
| 2025-05-12 | 113.010002136230 |
| 2025-05-09 | 104.849998474121 |
| 2025-05-08 | 103.319999694824 |
| 2025-05-07 | 101.930000305176 |
| 2025-05-06 | 98.680000305176 |
| 2025-05-05 | 96.430000305176 |
| 2025-05-02 | 94.370002746582 |
| 2025-05-01 | 88.709999084473 |
| 2025-04-30 | 87.739997863770 |
| 2025-04-29 | 88.260002136230 |
| 2025-04-28 | 89.669998168945 |
| 2025-04-25 | 90.830001831055 |
| 2025-04-24 | 89.970001220703 |
| 2025-04-23 | 87.989997863770 |
| 2025-04-22 | 85.309997558594 |
| 2025-04-21 | 82.500000000000 |
| 2025-04-17 | 83.220001220703 |
| 2025-04-16 | 80.449996948242 |
| 2025-04-15 | 82.559997558594 |
| 2025-04-14 | 83.000000000000 |
| 2025-04-11 | 82.709999084473 |
| 2025-04-10 | 82.209999084473 |
| 2025-04-09 | 87.620002746582 |
| 2025-04-08 | 75.849998474121 |
| 2025-04-07 | 78.589996337891 |
| 2025-04-04 | 78.559997558594 |
| 2025-04-03 | 84.209999084473 |
| 2025-04-02 | 95.709999084473 |
| 2025-04-01 | 91.000000000000 |
| 2025-03-31 | 88.169998168945 |
| 2025-03-28 | 88.180000305176 |
| 2025-03-27 | 93.620002746582 |
| 2025-03-26 | 93.330001831055 |
| 2025-03-25 | 95.389999389648 |
| 2025-03-24 | 95.480003356934 |
| 2025-03-21 | 90.699996948242 |
| 2025-03-20 | 90.639999389648 |
| 2025-03-19 | 89.739997863770 |
| 2025-03-18 | 85.779998779297 |
| 2025-03-17 | 88.080001831055 |
| 2025-03-14 | 87.480003356934 |
| 2025-03-13 | 82.769996643066 |
| 2025-03-12 | 87.180000305176 |
| 2025-03-11 | 86.739997863770 |
| 2025-03-10 | 88.419998168945 |
| 2025-03-07 | 92.440002441406 |
| 2025-03-06 | 93.599998474121 |
| 2025-03-05 | 99.129997253418 |
| 2025-03-04 | 100.309997558594 |
| 2025-03-03 | 102.779998779297 |
| 2025-02-28 | 108.599998474121 |
| 2025-02-27 | 106.830001831055 |
| 2025-02-26 | 110.150001525879 |
| 2025-02-25 | 110.699996948242 |
| 2025-02-24 | 115.620002746582 |
| 2025-02-21 | 108.720001220703 |
| 2025-02-20 | 123.610000610352 |
| 2025-02-19 | 111.230003356934 |
| 2025-02-18 | 115.800003051758 |
| 2025-02-14 | 108.400001525879 |
| 2025-02-13 | 109.260002136230 |
| 2025-02-12 | 106.720001220703 |
| 2025-02-11 | 106.559997558594 |
| 2025-02-10 | 109.900001525879 |
| 2025-02-07 | 112.790000915527 |
| 2025-02-06 | 115.160003662109 |
| 2025-02-05 | 116.059997558594 |
| 2025-02-04 | 119.250000000000 |
| 2025-02-03 | 115.169998168945 |
| 2025-01-31 | 118.129997253418 |
| 2025-01-30 | 122.139999389648 |
| 2025-01-29 | 120.019996643066 |
| 2025-01-28 | 118.569999694824 |
| 2025-01-27 | 118.529998779297 |
| 2025-01-24 | 119.190002441406 |
| 2025-01-23 | 121.279998779297 |
| 2025-01-22 | 121.139999389648 |
| 2025-01-21 | 119.870002746582 |
| 2025-01-17 | 115.410003662109 |
| 2025-01-16 | 116.889999389648 |
| 2025-01-15 | 116.849998474121 |
| 2025-01-14 | 118.730003356934 |
| 2025-01-13 | 121.589996337891 |
| 2025-01-10 | 128.429992675781 |
| 2025-01-08 | 132.809997558594 |
| 2025-01-07 | 132.029998779297 |
| 2025-01-06 | 132.059997558594 |
| 2025-01-03 | 133.380004882813 |
| 2025-01-02 | 133.270004272461 |
| 2024-12-31 | 129.800003051758 |
| 2024-12-30 | 129.509994506836 |
| 2024-12-27 | 132.550003051758 |
| 2024-12-26 | 132.440002441406 |
| 2024-12-24 | 132.029998779297 |
| 2024-12-23 | 129.500000000000 |
| 2024-12-20 | 128.869995117188 |
| 2024-12-19 | 129.630004882813 |
| 2024-12-18 | 125.900001525879 |
| 2024-12-17 | 129.190002441406 |
| 2024-12-16 | 131.589996337891 |
| 2024-12-13 | 131.589996337891 |
| 2024-12-12 | 134.839996337891 |
| 2024-12-11 | 138.169998168945 |
| 2024-12-10 | 133.279998779297 |
| 2024-12-09 | 133.649993896484 |
| 2024-12-06 | 138.759994506836 |
| 2024-12-05 | 137.639999389648 |
| 2024-12-04 | 133.429992675781 |
| 2024-12-03 | 132.339996337891 |
| 2024-12-02 | 133.490005493164 |
| 2024-11-29 | 133.729995727539 |
| 2024-11-27 | 132.350006103516 |
| 2024-11-26 | 132.610000610352 |
| 2024-11-25 | 129.419998168945 |
| 2024-11-22 | 123.010002136230 |
| 2024-11-21 | 122.449996948242 |
| 2024-11-20 | 119.269996643066 |
| 2024-11-19 | 119.089996337891 |
| 2024-11-18 | 116.489997863770 |
| 2024-11-15 | 121.529998779297 |
| 2024-11-14 | 124.069999694824 |
| 2024-11-13 | 127.629997253418 |
| 2024-11-12 | 130.509994506836 |
| 2024-11-11 | 130.729995727539 |
| 2024-11-08 | 131.330001831055 |
| 2024-11-07 | 131.860000610352 |
| 2024-11-06 | 133.160003662109 |
| 2024-11-05 | 126.800003051758 |
| 2024-11-04 | 123.559997558594 |
| 2024-11-01 | 124.099998474121 |
| 2024-10-31 | 121.669998168945 |
| 2024-10-30 | 122.470001220703 |
| 2024-10-29 | 113.620002746582 |
| 2024-10-28 | 114.260002136230 |
| 2024-10-25 | 110.449996948242 |
| 2024-10-24 | 109.239997863770 |
| 2024-10-23 | 108.550003051758 |
| 2024-10-22 | 108.720001220703 |
| 2024-10-21 | 110.190002441406 |
| 2024-10-18 | 110.239997863770 |
| 2024-10-17 | 108.400001525879 |
| 2024-10-16 | 109.440002441406 |
| 2024-10-15 | 110.349998474121 |
| 2024-10-14 | 107.669998168945 |
| 2024-10-11 | 107.809997558594 |
| 2024-10-10 | 109.900001525879 |
| 2024-10-09 | 108.029998779297 |
| 2024-10-08 | 108.470001220703 |
| 2024-10-07 | 108.250000000000 |
| 2024-10-04 | 110.019996643066 |
| 2024-10-03 | 104.580001831055 |
| 2024-10-02 | 104.900001525879 |
| 2024-10-01 | 101.730003356934 |
| 2024-09-30 | 103.209999084473 |
| 2024-09-27 | 104.709999084473 |
| 2024-09-26 | 106.129997253418 |
| 2024-09-25 | 105.750000000000 |
| 2024-09-24 | 104.150001525879 |
| 2024-09-23 | 106.569999694824 |
| 2024-09-20 | 106.940002441406 |
| 2024-09-19 | 107.480003356934 |
| 2024-09-18 | 103.860000610352 |
| 2024-09-17 | 102.489997863770 |
| 2024-09-16 | 101.800003051758 |
| 2024-09-13 | 102.050003051758 |
| 2024-09-12 | 101.800003051758 |
| 2024-09-11 | 99.300003051758 |
| 2024-09-10 | 97.040000915527 |
| 2024-09-09 | 95.580001831055 |
| 2024-09-06 | 93.349998474121 |
| 2024-09-05 | 96.129997253418 |
| 2024-09-04 | 99.250000000000 |
| 2024-09-03 | 97.760002136230 |
| 2024-08-30 | 99.410003662109 |
| 2024-08-29 | 101.419998168945 |
| 2024-08-28 | 104.660003662109 |
| 2024-08-27 | 107.419998168945 |
| 2024-08-26 | 107.669998168945 |
| 2024-08-23 | 108.970001220703 |
| 2024-08-22 | 106.849998474121 |
| 2024-08-21 | 106.610000610352 |
| 2024-08-20 | 101.279998779297 |
| 2024-08-19 | 104.690002441406 |
| 2024-08-16 | 107.370002746582 |
| 2024-08-15 | 109.489997863770 |
| 2024-08-14 | 104.410003662109 |
| 2024-08-13 | 103.739997863770 |
| 2024-08-12 | 102.629997253418 |
| 2024-08-09 | 102.389999389648 |
| 2024-08-08 | 101.319999694824 |
| 2024-08-07 | 97.209999084473 |
| 2024-08-06 | 99.309997558594 |
| 2024-08-05 | 94.400001525879 |
| 2024-08-02 | 96.430000305176 |
| 2024-08-01 | 102.410003662109 |
| 2024-07-31 | 87.620002746582 |
| 2024-07-30 | 86.849998474121 |
| 2024-07-29 | 83.589996337891 |
| 2024-07-26 | 80.110000610352 |
| 2024-07-25 | 78.839996337891 |
| 2024-07-24 | 79.150001525879 |
| 2024-07-23 | 83.669998168945 |
| 2024-07-22 | 81.480003356934 |
| 2024-07-19 | 84.459999084473 |
| 2024-07-18 | 83.690002441406 |
| 2024-07-17 | 86.309997558594 |
| 2024-07-16 | 87.970001220703 |
| 2024-07-15 | 86.180000305176 |
| 2024-07-12 | 84.730003356934 |
| 2024-07-11 | 84.449996948242 |
| 2024-07-10 | 84.900001525879 |
| 2024-07-09 | 84.730003356934 |
| 2024-07-08 | 86.699996948242 |
| 2024-07-05 | 86.349998474121 |
| 2024-07-03 | 85.900001525879 |
| 2024-07-02 | 85.379997253418 |
| 2024-07-01 | 86.569999694824 |
| 2024-06-28 | 90.000000000000 |
| 2024-06-27 | 88.040000915527 |
| 2024-06-26 | 89.220001220703 |
| 2024-06-25 | 87.599998474121 |
| 2024-06-24 | 88.260002136230 |
| 2024-06-21 | 89.010002136230 |
| 2024-06-20 | 89.819999694824 |
| 2024-06-18 | 90.860000610352 |
| 2024-06-17 | 93.540000915527 |
| 2024-06-14 | 89.000000000000 |
| 2024-06-13 | 92.989997863770 |
| 2024-06-12 | 92.739997863770 |
| 2024-06-11 | 90.870002746582 |
| 2024-06-10 | 91.930000305176 |
| 2024-06-07 | 92.180000305176 |
| 2024-06-06 | 93.400001525879 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:shak.1d | ohlc | 1d | USD |
| market.stock:us:shak.1w | ohlc | 1w | USD |