EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0L5R: Shake Shack INC

11 Nov 2025
LAST:

92.21

CHANGE:
 1.79		OPEN:
95.12		HIGH:
95.12		ASK:
0.00		VOLUME:
112
CHG(%):
1.90		PREV:
94.00		LOW:
92.21		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
11 Nov 2595.1295.1292.2192.21112
10 Nov 2592.5694.0092.5694.000
07 Nov 2590.6591.5389.5689.59100
06 Nov 2593.8594.1491.8691.86100
05 Nov 2593.0395.7093.0395.701.2K
04 Nov 2592.7795.9392.4694.51851
03 Nov 2597.3897.3895.6195.61100
31 Oct 2591.5197.1791.4096.31112
30 Oct 2593.0099.9086.3492.641.4K
29 Oct 2590.6292.3289.6390.14129

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

MA5:92.670.5%
MA10:93.261.1%
MA20:92.860.7%
MA50:95.023.0%
MA100:109.2818.5%
MA200:107.8717.0%
STO9:25.45
STO14:25.45
RSI14:49.86
WPR14:-60.94
MTM14:1.81
ROC14:0.02 
ATR:3.74 
Week High:95.934.0%
Week Low:89.563.0%
Month High:99.908.3%
Month Low:86.3417.0%
Year High:144.9957.2%
Year Low:73.1926.0%
Volatility:14.92 

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