The Cheesecake Factory Incorporated (CAKE)
NASDAQ: CAKE · Real-Time Price · USD
62.25
+1.00 (1.63%)
At close: Jun 27, 2025, 4:00 PM
62.30
+0.05 (0.08%)
After-hours: Jun 27, 2025, 7:46 PM EDT
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 61.35 | 62.30 | 60.76 | 62.25 | 62.25 | 1.63% | 1,741,351 |
| Jun 26, 2025 | 59.78 | 61.34 | 59.45 | 61.25 | 61.25 | 2.46% | 939,478 |
| Jun 25, 2025 | 59.71 | 60.14 | 59.16 | 59.78 | 59.78 | 0.15% | 1,458,332 |
| Jun 24, 2025 | 60.88 | 61.21 | 59.55 | 59.69 | 59.69 | -0.70% | 1,531,187 |
| Jun 23, 2025 | 59.15 | 60.23 | 57.12 | 60.11 | 60.11 | 0.20% | 1,333,364 |
| Jun 20, 2025 | 59.46 | 60.22 | 58.97 | 59.99 | 59.99 | 1.82% | 1,728,032 |
| Jun 18, 2025 | 58.96 | 59.77 | 58.33 | 58.92 | 58.92 | -0.14% | 1,381,508 |
| Jun 17, 2025 | 58.86 | 60.05 | 58.37 | 59.00 | 59.00 | -0.24% | 1,273,082 |
| Jun 16, 2025 | 57.86 | 59.36 | 57.62 | 59.14 | 59.14 | 3.72% | 1,301,098 |
| Jun 13, 2025 | 57.51 | 58.13 | 56.40 | 57.02 | 57.02 | -3.01% | 1,993,548 |
| Jun 12, 2025 | 56.94 | 58.84 | 56.94 | 58.79 | 58.79 | 2.05% | 1,250,732 |
| Jun 11, 2025 | 57.77 | 58.16 | 57.15 | 57.61 | 57.61 | 0.49% | 1,108,125 |
| Jun 10, 2025 | 58.75 | 59.45 | 56.88 | 57.33 | 57.33 | -2.57% | 1,349,866 |
| Jun 9, 2025 | 58.02 | 59.14 | 57.81 | 58.84 | 58.84 | 1.78% | 1,334,371 |
| Jun 6, 2025 | 57.49 | 57.89 | 56.61 | 57.81 | 57.81 | 1.96% | 1,044,486 |
| Jun 5, 2025 | 57.16 | 57.54 | 56.14 | 56.70 | 56.70 | -0.63% | 1,303,305 |
| Jun 4, 2025 | 56.87 | 57.56 | 56.04 | 57.06 | 57.06 | 1.13% | 1,238,209 |
| Jun 3, 2025 | 56.04 | 56.92 | 55.03 | 56.42 | 56.42 | 0.88% | 1,396,724 |
| Jun 2, 2025 | 54.93 | 56.13 | 54.27 | 55.93 | 55.93 | 1.38% | 1,177,395 |
| May 30, 2025 | 55.42 | 55.81 | 54.43 | 55.17 | 55.17 | -0.79% | 1,153,000 |
| May 29, 2025 | 55.31 | 57.02 | 55.26 | 55.61 | 55.61 | 0.87% | 1,361,636 |
| May 28, 2025 | 55.57 | 55.86 | 54.39 | 55.13 | 55.13 | -0.52% | 1,174,018 |
| May 27, 2025 | 53.49 | 56.09 | 53.15 | 55.42 | 55.42 | 5.40% | 1,546,336 |
| May 23, 2025 | 51.99 | 53.02 | 51.36 | 52.58 | 52.58 | 0.44% | 952,433 |
| May 22, 2025 | 52.51 | 52.58 | 51.60 | 52.35 | 52.35 | -0.32% | 737,407 |
| May 21, 2025 | 53.34 | 53.62 | 52.49 | 52.52 | 52.52 | -2.09% | 939,576 |
| May 20, 2025 | 54.26 | 54.75 | 53.55 | 53.64 | 53.64 | -1.65% | 654,086 |
| May 19, 2025 | 55.09 | 55.64 | 54.27 | 54.54 | 54.54 | -2.71% | 1,277,006 |
| May 16, 2025 | 55.03 | 56.26 | 54.75 | 56.06 | 56.06 | 1.87% | 1,381,836 |
| May 15, 2025 | 54.49 | 55.07 | 54.14 | 55.03 | 55.03 | 1.44% | 928,462 |
| May 14, 2025 | 53.27 | 54.32 | 52.92 | 54.25 | 54.25 | 0.87% | 1,183,194 |
| May 13, 2025 | 52.66 | 53.95 | 52.42 | 53.78 | 53.51 | 2.38% | 1,383,053 |
| May 12, 2025 | 52.21 | 53.03 | 51.45 | 52.53 | 52.27 | 4.79% | 1,517,868 |
| May 9, 2025 | 49.88 | 50.48 | 49.15 | 50.13 | 49.88 | 0.42% | 767,922 |
| May 8, 2025 | 50.63 | 51.02 | 49.87 | 49.92 | 49.67 | -0.38% | 1,062,645 |
| May 7, 2025 | 49.72 | 50.69 | 49.44 | 50.11 | 49.86 | 1.23% | 918,039 |
| May 6, 2025 | 49.43 | 49.59 | 48.57 | 49.50 | 49.26 | -1.79% | 1,161,394 |
| May 5, 2025 | 49.90 | 50.96 | 49.31 | 50.40 | 50.15 | 0.18% | 1,062,168 |
| May 2, 2025 | 49.20 | 50.74 | 48.36 | 50.31 | 50.06 | 4.46% | 1,673,491 |
| May 1, 2025 | 49.85 | 51.85 | 47.78 | 48.16 | 47.92 | -4.39% | 2,433,041 |
| Apr 30, 2025 | 48.44 | 50.57 | 47.23 | 50.37 | 50.12 | 1.45% | 2,940,865 |
| Apr 29, 2025 | 50.59 | 50.86 | 49.24 | 49.65 | 49.40 | -2.78% | 1,843,508 |
| Apr 28, 2025 | 50.35 | 51.53 | 50.30 | 51.07 | 50.82 | 1.83% | 1,154,074 |
| Apr 25, 2025 | 50.18 | 50.95 | 49.83 | 50.15 | 49.90 | -0.65% | 1,113,570 |
| Apr 24, 2025 | 51.16 | 51.22 | 49.38 | 50.48 | 50.23 | -1.60% | 2,012,020 |
| Apr 23, 2025 | 51.50 | 52.27 | 50.99 | 51.30 | 51.05 | 1.77% | 1,959,001 |
| Apr 22, 2025 | 49.08 | 50.77 | 49.08 | 50.41 | 50.16 | 3.17% | 1,396,612 |
| Apr 21, 2025 | 47.30 | 48.93 | 47.02 | 48.86 | 48.62 | 2.07% | 893,816 |
| Apr 17, 2025 | 46.81 | 48.26 | 46.54 | 47.87 | 47.63 | 2.26% | 867,890 |
| Apr 16, 2025 | 46.64 | 47.74 | 46.02 | 46.81 | 46.58 | -0.45% | 840,983 |