EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0L5R: Shake Shack INC

24 Dec 2025
LAST:

85.08

CHANGE:
 2.23		OPEN:
83.29		HIGH:
85.08		ASK:
0.00		VOLUME:
0
CHG(%):
2.69		PREV:
82.85		LOW:
83.29		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
24 Dec 2583.2985.0883.2985.080
23 Dec 2581.7882.8581.7882.8530
22 Dec 2583.8385.6783.3983.93173
19 Dec 2587.7987.7987.7987.7926
18 Dec 2588.0088.0085.6185.91544
17 Dec 2582.5583.2081.7081.78100
16 Dec 2584.2184.2181.0881.08447
15 Dec 2583.0085.0881.6484.403.4K
12 Dec 2581.0585.5080.3385.50100
11 Dec 2576.5178.9376.5178.79100

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

MA5:85.110.0%
MA10:83.711.6%
MA20:83.352.1%
MA50:88.023.5%
MA100:94.0010.5%
MA200:103.8522.1%
STO9:57.83
STO14:73.04
RSI14:55.32
WPR14:-25.52
MTM14:7.38
ROC14:0.10 
ATR:3.75 
Week High:88.003.4%
Week Low:81.704.1%
Month High:89.885.6%
Month Low:76.5122.1%
Year High:143.2068.3%
Year Low:73.1916.2%

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