EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0L5R: Shake Shack Inc.

24 Aug 2026
LAST:

75.74

CHANGE:
 0.61		OPEN:
74.50		HIGH:
76.25		ASK:
0.00		VOLUME:
119
CHG(%):
0.81		PREV:
75.13		LOW:
74.50		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
24 Aug 2674.5076.2574.5075.74119
21 Aug 2674.7775.1574.5475.13100
20 Aug 2672.9573.9972.3073.37100
19 Aug 2672.5074.1269.9774.03149
18 Aug 2672.5074.0371.8272.43152
17 Aug 2674.7376.0073.5874.24243
14 Aug 2674.3675.2374.3675.00826
13 Aug 2672.0174.4572.0172.52287
12 Aug 2672.4972.6771.0071.88146
11 Aug 2671.1072.6070.7970.80450

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

MA5:74.142.2%
MA10:73.513.0%
MA20:70.088.1%
MA50:62.3821.4%
MA100:70.207.9%
MA200:79.705.2%
STO9:88.33 
STO14:91.28 
RSI14:76.01 
MTM14:3.92
ROC14:0.05 
ATR:3.11 
Week High:76.250.7%
Week Low:69.978.2%
Month High:76.250.7%
Month Low:54.555.2%
Year High:107.2441.6%
Year Low:51.7746.3%
Volatility:46.77 

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