The Cheesecake Factory Incorporated - Common Stock (CAKE)
62.99
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 18th, 8:25 AM EDT
Historical Prices For The Cheesecake Factory Incorporated - Common Stock (CAKE)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
8/15/2025 | 63.65 | 63.70 | 62.62 | 62.99 | 976,478 | 62.99 |
8/14/2025 | 63.54 | 64.08 | 62.81 | 63.37 | 1,066,783 | 63.37 |
8/13/2025 | 62.32 | 64.87 | 61.25 | 64.78 | 1,933,300 | 64.78 |
8/12/2025 | 62.31 | 62.72 | 61.20 | 62.36 | 1,454,402 | 62.36 |
8/11/2025 | 61.65 | 61.84 | 60.89 | 61.59 | 990,197 | 61.59 |
8/08/2025 | 61.41 | 61.87 | 60.69 | 61.54 | 1,497,866 | 61.54 |
8/07/2025 | 62.05 | 62.25 | 60.74 | 61.93 | 1,298,403 | 61.93 |
8/06/2025 | 62.00 | 62.43 | 60.70 | 61.75 | 1,463,199 | 61.75 |
8/05/2025 | 63.01 | 63.50 | 61.47 | 61.63 | 2,095,136 | 61.63 |
8/04/2025 | 63.17 | 63.45 | 61.35 | 62.59 | 2,739,475 | 62.59 |
8/01/2025 | 63.42 | 64.11 | 61.28 | 62.38 | 1,941,569 | 62.38 |
7/31/2025 | 65.87 | 67.00 | 63.37 | 63.91 | 2,216,721 | 63.91 |
7/30/2025 | 66.00 | 67.63 | 64.19 | 66.47 | 3,614,938 | 66.47 |
7/29/2025 | 65.93 | 66.19 | 63.13 | 63.18 | 2,590,601 | 63.18 |
7/28/2025 | 65.94 | 66.65 | 65.13 | 65.89 | 1,384,128 | 65.89 |
7/25/2025 | 65.54 | 66.03 | 64.31 | 65.78 | 1,189,979 | 65.78 |
7/24/2025 | 68.00 | 68.23 | 65.42 | 65.48 | 1,345,326 | 65.48 |
7/23/2025 | 66.64 | 69.70 | 66.53 | 68.51 | 2,606,351 | 68.51 |
7/22/2025 | 64.11 | 66.36 | 64.11 | 66.01 | 1,635,408 | 66.01 |
7/21/2025 | 63.24 | 64.43 | 63.12 | 63.91 | 1,267,690 | 63.91 |
7/18/2025 | 62.83 | 63.49 | 61.96 | 62.68 | 1,408,582 | 62.68 |
7/17/2025 | 62.74 | 62.97 | 60.51 | 61.91 | 1,583,490 | 61.91 |
7/16/2025 | 63.05 | 63.68 | 62.01 | 62.36 | 1,034,754 | 62.36 |
7/15/2025 | 64.11 | 64.33 | 62.18 | 62.42 | 1,126,733 | 62.42 |
7/14/2025 | 65.04 | 65.16 | 64.03 | 64.30 | 1,203,091 | 64.30 |
7/11/2025 | 64.57 | 64.77 | 63.42 | 64.77 | 1,227,348 | 64.77 |
7/10/2025 | 63.19 | 65.41 | 63.19 | 64.17 | 878,179 | 64.17 |
7/09/2025 | 63.50 | 64.46 | 62.87 | 64.14 | 1,316,454 | 64.14 |
7/08/2025 | 63.75 | 64.42 | 63.14 | 63.22 | 1,510,202 | 63.22 |
7/07/2025 | 65.02 | 65.45 | 63.08 | 63.53 | 1,795,474 | 63.53 |
7/03/2025 | 65.16 | 65.99 | 64.62 | 65.70 | 607,895 | 65.70 |
7/02/2025 | 63.93 | 65.59 | 63.48 | 65.27 | 1,127,764 | 65.27 |
7/01/2025 | 62.48 | 64.55 | 62.28 | 63.70 | 1,625,483 | 63.70 |
6/30/2025 | 62.44 | 62.72 | 61.33 | 62.66 | 1,777,859 | 62.66 |
6/27/2025 | 61.35 | 62.30 | 60.76 | 62.25 | 1,741,351 | 62.25 |
6/26/2025 | 59.78 | 61.34 | 59.45 | 61.25 | 939,369 | 61.25 |
6/25/2025 | 59.71 | 60.13 | 59.16 | 59.78 | 1,458,324 | 59.78 |
6/24/2025 | 60.88 | 61.20 | 59.55 | 59.69 | 1,531,103 | 59.69 |
6/23/2025 | 59.15 | 60.23 | 57.12 | 60.11 | 1,333,156 | 60.11 |
6/20/2025 | 59.46 | 60.22 | 58.97 | 59.99 | 1,728,032 | 59.99 |
6/18/2025 | 58.96 | 59.77 | 58.33 | 58.92 | 1,381,508 | 58.92 |
6/17/2025 | 58.86 | 60.05 | 58.37 | 59.00 | 1,273,063 | 59.00 |
6/16/2025 | 57.86 | 59.36 | 57.62 | 59.14 | 1,301,092 | 59.14 |
6/13/2025 | 57.51 | 58.13 | 56.40 | 57.02 | 1,993,548 | 57.02 |
6/12/2025 | 56.94 | 58.84 | 56.94 | 58.79 | 1,250,674 | 58.79 |
6/11/2025 | 57.77 | 58.16 | 57.15 | 57.61 | 1,108,041 | 57.61 |
6/10/2025 | 58.75 | 59.45 | 56.88 | 57.33 | 1,349,789 | 57.33 |
6/09/2025 | 58.02 | 59.14 | 57.81 | 58.84 | 1,334,241 | 58.84 |
6/06/2025 | 57.49 | 57.89 | 56.61 | 57.81 | 1,044,487 | 57.81 |
6/05/2025 | 57.16 | 57.53 | 56.14 | 56.70 | 1,302,754 | 56.70 |
6/04/2025 | 56.87 | 57.56 | 56.04 | 57.06 | 1,237,999 | 57.06 |
6/03/2025 | 56.04 | 56.91 | 55.03 | 56.42 | 1,396,553 | 56.42 |
6/02/2025 | 54.93 | 56.13 | 54.27 | 55.93 | 1,177,394 | 55.93 |
5/30/2025 | 55.42 | 55.81 | 54.43 | 55.17 | 1,153,000 | 55.17 |
5/29/2025 | 55.31 | 57.02 | 55.26 | 55.61 | 1,361,636 | 55.61 |
5/28/2025 | 55.57 | 55.86 | 54.39 | 55.13 | 1,173,504 | 55.13 |
5/27/2025 | 53.49 | 56.09 | 53.15 | 55.42 | 1,546,294 | 55.42 |
5/23/2025 | 51.99 | 53.02 | 51.36 | 52.58 | 952,433 | 52.58 |
5/22/2025 | 52.51 | 52.58 | 51.60 | 52.35 | 737,402 | 52.35 |
5/21/2025 | 53.34 | 53.62 | 52.49 | 52.52 | 939,422 | 52.52 |
5/20/2025 | 54.26 | 54.75 | 53.55 | 53.64 | 653,943 | 53.64 |
5/19/2025 | 55.09 | 55.64 | 54.27 | 54.54 | 1,276,786 | 54.54 |