EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0L5R: Shake Shack INC

05 Dec 2025
LAST:

77.70

CHANGE:
 3.24		OPEN:
80.10		HIGH:
80.31		ASK:
0.00		VOLUME:
627
CHG(%):
4.00		PREV:
80.94		LOW:
76.74		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Dec 2580.1080.3176.7477.70627
04 Dec 2582.8083.6880.9480.94137
03 Dec 2585.3885.3883.3283.87100
02 Dec 2586.9186.9185.4285.42129
01 Dec 2586.5087.6686.3687.17161
28 Nov 2587.2988.7987.2987.99100
27 Nov 2588.6088.7686.3288.76269
26 Nov 2588.6088.7686.3288.76265
25 Nov 2586.8389.1384.5286.22175
24 Nov 2589.8889.8887.2488.08100

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

MA5:83.026.8%
MA10:85.4910.0%
MA20:87.4012.5%
MA50:90.5416.5%
MA100:99.9828.7%
MA200:105.3335.6%
RSI14:30.07 
WPR14:-100.00 
MTM14:-8.47
ROC14:-0.10 
ATR:3.04 
Week High:88.7914.3%
Week Low:76.741.3%
Month High:95.7023.2%
Month Low:76.7435.6%
Year High:144.9986.6%
Year Low:73.196.2%
Volatility:13.31 

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