Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Shake Shack Inc.
SHAK
NYSE
78.0300
As of: 2025-12-05
-2.09 (-2.61%)
vs. previous close
Market
NYSE
Latest Volume
2,811,400
Symbol
SHAK
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 30 · Oversold (RSI2 0.8, RSI7 19.4)
Weak / range-bound trend (ADX 33.8)
Low volatility (~0.2%)
Normal trading value (~2.2B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
30.0 / 0.8 / 19.4
RSI 30 · Oversold (RSI2 0.8, RSI7 19.4)
StochRSI (K/D)
7.7 / 20.6
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-2.92 / -2.18 / -0.73
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
86 / 93 / 99
Short / mid / long-term trend structure
ADX14 / ADX7
33.8 / 48.7
Weak / range-bound trend (ADX 33.8)
BBW
0.24%
Low volatility (~0.2%)
ATR14_n
4.76%
Average daily range (as % of price)
CCI20
-165.2
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
75%
Up days
25%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 78.0300 | 29.96 | 0.81 | 19.35 | 7.7 | 20.6 | -2.9164 | -2.1839 | -0.7325 | 86.34 | 92.82 | 99.39 | 33.8 | 48.7 | 0.1869 | 0.0476 | -165.2 | 4,890.1% | 4,501.7% | 46,685,700 | -6,244,000 |
| 2025-12-04 | 80.1200 | 32.62 | 1.56 | 23.12 | 18.9 | 34.2 | -2.4911 | -2.0008 | -0.4904 | 87.22 | 93.32 | 99.75 | 31.9 | 43.7 | 0.1646 | 0.0463 | -139.5 | 2,224.7% | 1,770.7% | 49,497,100 | -4,688,000 |
| 2025-12-03 | 83.2100 | 37.14 | 4.94 | 30.68 | 35.2 | 48.7 | -2.1249 | -1.8782 | -0.2467 | 87.97 | 93.77 | 100.08 | 30.3 | 39.2 | 0.1600 | 0.0441 | -108.0 | 2,302.9% | 2,083.6% | 51,385,200 | -4,504,600 |
| 2025-12-02 | 84.7200 | 39.63 | 10.50 | 35.54 | 48.6 | 58.3 | -1.9411 | -1.8165 | -0.1247 | 88.47 | 94.12 | 100.36 | 29.2 | 35.9 | 0.1584 | 0.0439 | -86.1 | -2,635.7% | -2,755.4% | 52,929,700 | -3,579,300 |
| 2025-12-01 | 86.1200 | 42.06 | 21.99 | 40.67 | 62.3 | 61.1 | -1.8321 | -1.7853 | -0.0468 | 88.86 | 94.44 | 100.63 | 28.5 | 33.8 | 0.1560 | 0.0437 | -73.0 | 17,530.7% | 17,102.7% | 54,185,100 | -748,600 |
| 2025-11-28 | 87.4800 | 44.52 | 46.93 | 46.23 | 64.1 | 57.0 | -1.8089 | -1.7736 | -0.0352 | 89.15 | 94.72 | 100.87 | 28.1 | 33.0 | 0.1643 | 0.0443 | -55.4 | -6,069.3% | -6,113.7% | 55,889,800 | 2,974,000 |
| 2025-11-26 | 88.4800 | 46.37 | 80.50 | 50.59 | 56.8 | 46.3 | -1.8913 | -1.7648 | -0.1265 | 89.33 | 94.97 | 101.09 | 28.0 | 33.8 | 0.1620 | 0.0453 | -43.6 | -2,193.4% | -2,059.7% | 56,509,000 | 2,374,100 |
| 2025-11-25 | 86.9900 | 43.10 | 58.26 | 43.83 | 50.1 | 33.4 | -2.0709 | -1.7332 | -0.3377 | 89.42 | 95.19 | 101.31 | 27.9 | 34.8 | 0.1609 | 0.0466 | -86.6 | 6,552.4% | 6,626.9% | 54,933,700 | 1,813,500 |
| 2025-11-24 | 86.6000 | 42.24 | 50.93 | 42.05 | 32.0 | 16.7 | -2.1183 | -1.6487 | -0.4696 | 89.67 | 95.47 | 101.55 | 27.3 | 33.9 | 0.1568 | 0.0458 | -93.0 | 2,014.4% | 1,796.4% | 52,915,800 | -1,375,100 |
| 2025-11-21 | 88.2000 | 44.81 | 79.59 | 47.32 | 18.2 | 6.1 | -2.1083 | -1.5313 | -0.5769 | 90.00 | 95.77 | 101.80 | 27.1 | 34.6 | 0.1528 | 0.0455 | -109.4 | -1,332.5% | -866.5% | 54,134,900 | -948,800 |
| 2025-11-20 | 83.7000 | 34.37 | 2.17 | 24.53 | 0.0 | 3.1 | -2.2277 | -1.3871 | -0.8406 | 90.18 | 96.03 | 102.03 | 26.9 | 35.4 | 0.1501 | 0.0464 | -190.6 | 4,766.7% | 4,672.0% | 53,120,200 | -2,832,700 |
| 2025-11-19 | 84.2400 | 35.11 | 2.81 | 25.67 | 0.0 | 8.7 | -1.8895 | -1.1770 | -0.7126 | 90.87 | 96.44 | 102.34 | 25.8 | 32.0 | 0.1295 | 0.0458 | -207.5 | -879.0% | -1,094.6% | 54,290,900 | -2,923,200 |
| 2025-11-18 | 86.2800 | 37.98 | 6.33 | 30.23 | 9.2 | 21.6 | -1.4854 | -0.9988 | -0.4866 | 91.56 | 96.86 | 102.64 | 24.7 | 28.5 | 0.1069 | 0.0450 | -217.1 | -3,108.2% | -3,173.8% | 55,083,700 | -927,800 |
| 2025-11-17 | 87.1100 | 39.19 | 8.50 | 32.22 | 16.9 | 33.5 | -1.1557 | -0.8772 | -0.2785 | 92.12 | 97.22 | 102.91 | 23.7 | 25.2 | 0.0918 | 0.0461 | -181.2 | 487.3% | 90.0% | 55,952,900 | -1,059,400 |
| 2025-11-14 | 90.5400 | 44.65 | 29.17 | 42.06 | 38.5 | 47.7 | -0.8026 | -0.8076 | 0.0050 | 92.65 | 97.56 | 103.18 | 22.9 | 22.1 | 0.0762 | 0.0431 | -89.8 | 2,016.4% | 2,056.3% | 57,214,100 | 1,395,800 |
2025-12-05
Close 78.0300
RSI14 / RSI2 / RSI7
30.0 / 0.8 / 19.4
StochRSI K / D
7.7 / 20.6
MACD / Sig / Hist
-2.916 / -2.184 / -0.733
EMA20 / 60 / 120
86 / 93 / 99
ADX14 / ADX7
33.8 / 48.7
BBW
0.1869
ATR14_n
0.0476
CCI20
-165.2
VolChg1d
4,890.1%
ValChg1d
4,501.7%
OBV
46,685,700
OBV_Chg3d
-6,244,000
2025-12-04
Close 80.1200
RSI14 / RSI2 / RSI7
32.6 / 1.6 / 23.1
StochRSI K / D
18.9 / 34.2
MACD / Sig / Hist
-2.491 / -2.001 / -0.490
EMA20 / 60 / 120
87 / 93 / 100
ADX14 / ADX7
31.9 / 43.7
BBW
0.1646
ATR14_n
0.0463
CCI20
-139.5
VolChg1d
2,224.7%
ValChg1d
1,770.7%
OBV
49,497,100
OBV_Chg3d
-4,688,000
2025-12-03
Close 83.2100
RSI14 / RSI2 / RSI7
37.1 / 4.9 / 30.7
StochRSI K / D
35.2 / 48.7
MACD / Sig / Hist
-2.125 / -1.878 / -0.247
EMA20 / 60 / 120
88 / 94 / 100
ADX14 / ADX7
30.3 / 39.2
BBW
0.1600
ATR14_n
0.0441
CCI20
-108.0
VolChg1d
2,302.9%
ValChg1d
2,083.6%
OBV
51,385,200
OBV_Chg3d
-4,504,600
2025-12-02
Close 84.7200
RSI14 / RSI2 / RSI7
39.6 / 10.5 / 35.5
StochRSI K / D
48.6 / 58.3
MACD / Sig / Hist
-1.941 / -1.817 / -0.125
EMA20 / 60 / 120
88 / 94 / 100
ADX14 / ADX7
29.2 / 35.9
BBW
0.1584
ATR14_n
0.0439
CCI20
-86.1
VolChg1d
-2,635.7%
ValChg1d
-2,755.4%
OBV
52,929,700
OBV_Chg3d
-3,579,300
2025-12-01
Close 86.1200
RSI14 / RSI2 / RSI7
42.1 / 22.0 / 40.7
StochRSI K / D
62.3 / 61.1
MACD / Sig / Hist
-1.832 / -1.785 / -0.047
EMA20 / 60 / 120
89 / 94 / 101
ADX14 / ADX7
28.5 / 33.8
BBW
0.1560
ATR14_n
0.0437
CCI20
-73.0
VolChg1d
17,530.7%
ValChg1d
17,102.7%
OBV
54,185,100
OBV_Chg3d
-748,600
2025-11-28
Close 87.4800
RSI14 / RSI2 / RSI7
44.5 / 46.9 / 46.2
StochRSI K / D
64.1 / 57.0
MACD / Sig / Hist
-1.809 / -1.774 / -0.035
EMA20 / 60 / 120
89 / 95 / 101
ADX14 / ADX7
28.1 / 33.0
BBW
0.1643
ATR14_n
0.0443
CCI20
-55.4
VolChg1d
-6,069.3%
ValChg1d
-6,113.7%
OBV
55,889,800
OBV_Chg3d
2,974,000
2025-11-26
Close 88.4800
RSI14 / RSI2 / RSI7
46.4 / 80.5 / 50.6
StochRSI K / D
56.8 / 46.3
MACD / Sig / Hist
-1.891 / -1.765 / -0.127
EMA20 / 60 / 120
89 / 95 / 101
ADX14 / ADX7
28.0 / 33.8
BBW
0.1620
ATR14_n
0.0453
CCI20
-43.6
VolChg1d
-2,193.4%
ValChg1d
-2,059.7%
OBV
56,509,000
OBV_Chg3d
2,374,100
2025-11-25
Close 86.9900
RSI14 / RSI2 / RSI7
43.1 / 58.3 / 43.8
StochRSI K / D
50.1 / 33.4
MACD / Sig / Hist
-2.071 / -1.733 / -0.338
EMA20 / 60 / 120
89 / 95 / 101
ADX14 / ADX7
27.9 / 34.8
BBW
0.1609
ATR14_n
0.0466
CCI20
-86.6
VolChg1d
6,552.4%
ValChg1d
6,626.9%
OBV
54,933,700
OBV_Chg3d
1,813,500
2025-11-24
Close 86.6000
RSI14 / RSI2 / RSI7
42.2 / 50.9 / 42.1
StochRSI K / D
32.0 / 16.7
MACD / Sig / Hist
-2.118 / -1.649 / -0.470
EMA20 / 60 / 120
90 / 95 / 102
ADX14 / ADX7
27.3 / 33.9
BBW
0.1568
ATR14_n
0.0458
CCI20
-93.0
VolChg1d
2,014.4%
ValChg1d
1,796.4%
OBV
52,915,800
OBV_Chg3d
-1,375,100
2025-11-21
Close 88.2000
RSI14 / RSI2 / RSI7
44.8 / 79.6 / 47.3
StochRSI K / D
18.2 / 6.1
MACD / Sig / Hist
-2.108 / -1.531 / -0.577
EMA20 / 60 / 120
90 / 96 / 102
ADX14 / ADX7
27.1 / 34.6
BBW
0.1528
ATR14_n
0.0455
CCI20
-109.4
VolChg1d
-1,332.5%
ValChg1d
-866.5%
OBV
54,134,900
OBV_Chg3d
-948,800
2025-11-20
Close 83.7000
RSI14 / RSI2 / RSI7
34.4 / 2.2 / 24.5
StochRSI K / D
0.0 / 3.1
MACD / Sig / Hist
-2.228 / -1.387 / -0.841
EMA20 / 60 / 120
90 / 96 / 102
ADX14 / ADX7
26.9 / 35.4
BBW
0.1501
ATR14_n
0.0464
CCI20
-190.6
VolChg1d
4,766.7%
ValChg1d
4,672.0%
OBV
53,120,200
OBV_Chg3d
-2,832,700
2025-11-19
Close 84.2400
RSI14 / RSI2 / RSI7
35.1 / 2.8 / 25.7
StochRSI K / D
0.0 / 8.7
MACD / Sig / Hist
-1.890 / -1.177 / -0.713
EMA20 / 60 / 120
91 / 96 / 102
ADX14 / ADX7
25.8 / 32.0
BBW
0.1295
ATR14_n
0.0458
CCI20
-207.5
VolChg1d
-879.0%
ValChg1d
-1,094.6%
OBV
54,290,900
OBV_Chg3d
-2,923,200
2025-11-18
Close 86.2800
RSI14 / RSI2 / RSI7
38.0 / 6.3 / 30.2
StochRSI K / D
9.2 / 21.6
MACD / Sig / Hist
-1.485 / -0.999 / -0.487
EMA20 / 60 / 120
92 / 97 / 103
ADX14 / ADX7
24.7 / 28.5
BBW
0.1069
ATR14_n
0.0450
CCI20
-217.1
VolChg1d
-3,108.2%
ValChg1d
-3,173.8%
OBV
55,083,700
OBV_Chg3d
-927,800
2025-11-17
Close 87.1100
RSI14 / RSI2 / RSI7
39.2 / 8.5 / 32.2
StochRSI K / D
16.9 / 33.5
MACD / Sig / Hist
-1.156 / -0.877 / -0.279
EMA20 / 60 / 120
92 / 97 / 103
ADX14 / ADX7
23.7 / 25.2
BBW
0.0918
ATR14_n
0.0461
CCI20
-181.2
VolChg1d
487.3%
ValChg1d
90.0%
OBV
55,952,900
OBV_Chg3d
-1,059,400
2025-11-14
Close 90.5400
RSI14 / RSI2 / RSI7
44.7 / 29.2 / 42.1
StochRSI K / D
38.5 / 47.7
MACD / Sig / Hist
-0.803 / -0.808 / 0.005
EMA20 / 60 / 120
93 / 98 / 103
ADX14 / ADX7
22.9 / 22.1
BBW
0.0762
ATR14_n
0.0431
CCI20
-89.8
VolChg1d
2,016.4%
ValChg1d
2,056.3%
OBV
57,214,100
OBV_Chg3d
1,395,800
