EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0L5R: Shake Shack INC

09 Jul 2026
LAST:

56.79

CHANGE:
 4.00		OPEN:
54.55		HIGH:
57.31		ASK:
0.00		VOLUME:
347
CHG(%):
7.58		PREV:
52.79		LOW:
53.80		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
09 Jul 2654.5557.3153.8056.79347
08 Jul 2653.4254.2752.0052.79410
07 Jul 2654.6654.6652.8854.00605
06 Jul 2656.1957.3153.4653.46801
03 Jul 2657.2857.3955.4956.25118
02 Jul 2657.2857.3955.4956.25112
01 Jul 2655.5157.8855.2857.33225
30 Jun 2655.3355.7154.8455.71948
29 Jun 2656.0156.4254.6554.79565
26 Jun 2655.6056.5254.5656.17100

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

MA5:54.663.9%
MA10:55.352.6%
MA20:56.530.5%
MA50:62.159.4%
MA100:78.0737.5%
MA200:83.9747.9%
STO9:78.59
STO14:61.44
RSI14:46.04
WPR14:-11.89 
MTM14:-0.08
ROC14:0.00 
ATR:2.34 
Week High:57.391.1%
Week Low:52.009.2%
Month High:61.899.0%
Month Low:52.0047.9%
Year High:143.20152.1%
Year Low:51.779.7%
Volatility:15.35 

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