EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0L5R: Shake Shack INC

18 Mar 2026
LAST:

88.84

CHANGE:
 3.05		OPEN:
91.05		HIGH:
91.05		ASK:
0.00		VOLUME:
51
CHG(%):
3.32		PREV:
91.89		LOW:
88.57		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 Mar 2691.0591.0588.5788.8451
17 Mar 2691.0093.1590.3191.89137
16 Mar 2687.6190.0087.0190.00100
13 Mar 2687.8188.1086.6186.61100
12 Mar 2692.3992.3988.0088.00153
11 Mar 2695.6095.6091.9092.44100
10 Mar 2695.0097.5193.9797.51100
09 Mar 2690.8693.7189.0091.11100
06 Mar 2694.2694.3794.2694.37100
05 Mar 2699.37101.5395.4896.19100

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:89.070.3%
MA10:91.703.2%
MA20:92.494.1%
MA50:93.365.1%
MA100:89.911.2%
MA200:101.1413.8%
STO9:20.47
STO14:14.95 
RSI14:38.89 
WPR14:-79.53
MTM14:-4.97
ROC14:-0.05 
ATR:4.63 
Week High:95.607.6%
Week Low:86.612.6%
Month High:106.2619.6%
Month Low:86.6113.8%
Year High:143.2061.2%
Year Low:73.1921.4%
Volatility:35.45 

RECENT DIVIDENDS

Date Amount
14 Dec 2022$0.36
14 Sep 2022$0.36
14 Jun 2022$0.36
14 Mar 2022$0.35
14 Dec 2021$0.35
14 Sep 2021$0.35
14 Jun 2021$0.35
12 Mar 2021$0.33
14 Dec 2020$0.33
14 Sep 2020$0.33