EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0L5R: Shake Shack INC

21 Jul 2026
LAST:

57.52

CHANGE:
 0.87		OPEN:
56.00		HIGH:
57.52		ASK:
0.00		VOLUME:
30
CHG(%):
1.48		PREV:
58.87		LOW:
55.98		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Jul 2656.0057.5255.9857.5230
20 Jul 2656.9958.4156.2556.31276
17 Jul 2658.2059.5858.2058.87100
16 Jul 2661.0061.1559.4661.151.9K
15 Jul 2661.0061.1959.1060.531.1K
14 Jul 2662.8062.8059.7359.771.8K
13 Jul 2659.5062.1859.2261.023.7K
10 Jul 2656.3159.3156.3158.96205
09 Jul 2654.5557.3153.8056.79342
08 Jul 2653.4254.2752.0052.79373

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

MA5:58.812.2%
MA10:58.341.4%
MA20:56.861.2%
MA50:58.381.5%
MA100:75.3631.0%
MA200:82.6543.7%
STO9:13.41 
STO14:43.86
RSI14:49.66
WPR14:-47.49
MTM14:0.93
ROC14:0.02 
ATR:2.58 
Week High:62.809.2%
Week Low:55.982.8%
Month High:62.809.2%
Month Low:52.0043.7%
Year High:141.88146.7%
Year Low:51.7711.1%
Volatility:8.69 

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