EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0L5R: Shake Shack INC

03 Apr 2026
LAST:

87.91

CHANGE:
 0.00		OPEN:
87.30		HIGH:
87.91		ASK:
0.00		VOLUME:
2
CHG(%):
0.00		PREV:
87.91		LOW:
87.13		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Apr 2687.3087.9187.1387.912
02 Apr 2687.9187.9187.1387.91100
01 Apr 2691.8792.3789.0191.96100
31 Mar 2686.5589.3286.5587.54370
30 Mar 2682.5383.9181.2182.75100
27 Mar 2685.9385.9379.9880.57100
26 Mar 2688.1788.1785.5085.73100
25 Mar 2692.2492.2487.2590.62100
24 Mar 2690.9590.9588.2888.35100
23 Mar 2689.0094.0289.0091.00100

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

MA5:87.610.3%
MA10:87.430.5%
MA20:88.690.9%
MA50:91.163.7%
MA100:89.201.5%
MA200:98.5712.1%
STO9:62.20
STO14:54.57
RSI14:47.58
WPR14:-35.56
MTM14:-3.98
ROC14:-0.04 
ATR:4.10 
Week High:92.375.1%
Week Low:79.989.9%
Month High:101.5315.5%
Month Low:79.9812.1%
Year High:143.2062.9%
Year Low:73.1920.1%
Volatility:46.26 

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