EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0L5R: Shake Shack Inc.

12 Feb 2026
LAST:

90.67

CHANGE:
 5.89		OPEN:
96.69		HIGH:
97.17		ASK:
0.00		VOLUME:
196
CHG(%):
6.10		PREV:
96.56		LOW:
90.67		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
12 Feb 2696.6997.1790.6790.67196
11 Feb 2696.5698.0095.2196.56135
10 Feb 2696.7396.7396.6496.641
09 Feb 2698.9098.9096.3498.902
06 Feb 2696.9999.1394.1299.06176
05 Feb 2693.2297.5792.9792.97303
04 Feb 2695.0095.0093.3894.41100
03 Feb 2694.8895.7791.8292.383.8K
02 Feb 2690.0394.0889.6393.39597
30 Jan 2687.2588.6687.2588.6611

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

MA5:96.376.3%
MA10:94.364.1%
MA20:93.713.4%
MA50:89.021.9%
MA100:89.930.8%
MA200:104.4715.2%
STO14:29.09
RSI14:49.70
WPR14:-70.75
MTM14:1.63
ROC14:0.02 
ATR:3.64 
Week High:99.139.3%
Week Low:90.670.0%
Month High:102.5513.1%
Month Low:86.0515.2%
Year High:143.2057.9%
Year Low:73.1923.9%
Volatility:22.56 

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