The Cheesecake Factory Incorporated - CAKE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	63.65	62.99	62.99	63.7	62.62	976,478
August 14, 2025	63.54	63.37	63.37	64.08	62.81	1.07M
August 13, 2025	62.32	64.78	64.78	64.87	61.25	1.93M
August 12, 2025	62.31	62.36	62.36	62.72	61.2	1.43M
August 11, 2025	61.65	61.59	61.32	61.84	60.89	990,206
August 08, 2025	61.41	61.54	61.27	61.87	60.69	1.5M
August 07, 2025	62.05	61.93	61.93	62.25	60.75	1.23M
August 06, 2025	62	61.75	61.75	62.43	60.7	1.46M
August 05, 2025	63.01	61.63	61.63	63.5	61.47	2.1M
August 04, 2025	63.17	62.59	62.59	63.45	61.35	2.74M
August 01, 2025	63.42	62.38	62.38	64.11	61.28	1.94M
July 31, 2025	65.87	63.91	63.91	67	63.37	2.22M
July 30, 2025	66	66.47	66.47	67.63	64.19	3.62M
July 29, 2025	65.93	63.18	63.18	66.19	63.13	2.6M
July 28, 2025	65.94	65.89	65.89	66.65	65.13	1.38M
July 25, 2025	65.54	65.78	65.78	66.03	64.31	1.19M
July 24, 2025	68	65.48	65.48	68.23	65.42	1.35M
July 23, 2025	66.64	68.51	68.51	69.7	66.54	2.61M
July 22, 2025	64.11	66.01	66.01	66.36	64.11	1.64M
July 21, 2025	63.24	63.91	63.91	64.43	63.12	1.27M
July 18, 2025	62.83	62.68	62.68	63.49	61.96	1.41M
July 17, 2025	62.74	61.91	61.91	62.97	60.51	1.58M
July 16, 2025	63.05	62.36	62.36	63.68	62.01	1.04M
July 15, 2025	64.11	62.42	62.42	64.33	62.18	1.13M
July 14, 2025	65.04	64.3	64.3	65.16	64.03	1.2M
July 11, 2025	64.57	64.77	64.77	64.77	63.42	1.18M
July 10, 2025	63.19	64.17	64.17	65.41	63.19	878,204
July 09, 2025	63.5	64.14	64.14	64.46	62.87	1.32M
July 08, 2025	63.75	63.22	63.22	64.42	63.14	1.51M
July 07, 2025	65.02	63.53	63.53	65.45	63.08	1.8M
July 03, 2025	65.16	65.7	65.7	65.99	64.62	607,900
July 02, 2025	63.93	65.27	65.27	65.6	63.48	1.13M
July 01, 2025	62.48	63.7	63.7	64.55	62.29	1.58M
June 30, 2025	62.44	62.66	62.66	62.72	61.33	1.78M
June 27, 2025	61.35	62.25	62.25	62.3	60.76	1.74M
June 26, 2025	59.78	61.25	61.25	61.34	59.45	939,478
June 25, 2025	59.71	59.78	59.78	60.14	59.16	1.46M
June 24, 2025	60.88	59.69	59.69	61.21	59.55	1.53M
June 23, 2025	59.15	60.11	60.11	60.23	57.12	1.33M
June 20, 2025	59.46	59.99	59.99	60.22	58.97	1.73M
June 18, 2025	58.96	58.92	58.92	59.77	58.33	1.38M
June 17, 2025	58.86	59	59	60.05	58.37	1.27M
June 16, 2025	57.86	59.14	59.14	59.36	57.62	1.3M
June 13, 2025	57.51	57.02	57.02	58.13	56.4	1.99M
June 12, 2025	56.94	58.79	58.79	58.84	56.94	1.25M
June 11, 2025	57.77	57.61	57.61	58.16	57.15	1.11M
June 10, 2025	58.75	57.33	57.33	59.45	56.88	1.35M
June 09, 2025	58.02	58.84	58.84	59.14	57.81	1.33M
June 06, 2025	57.49	57.81	57.81	57.89	56.61	1.04M
June 05, 2025	57.16	56.7	56.7	57.53	56.14	1.3M
June 04, 2025	56.87	57.06	57.06	57.56	56.04	1.24M
June 03, 2025	56.04	56.42	56.42	56.92	55.03	1.4M
June 02, 2025	55.05	55.93	55.93	56.12	54.54	1.07M
May 30, 2025	55.42	55.17	55.17	55.81	54.43	1.15M
May 29, 2025	55.31	55.61	55.61	57.02	55.26	1.36M
May 28, 2025	55.57	55.13	55.13	55.86	54.39	1.17M
May 27, 2025	53.49	55.42	55.42	56.09	53.15	1.55M
May 23, 2025	51.99	52.58	52.58	53.02	51.36	952,028
May 22, 2025	52.51	52.35	52.35	52.58	51.6	737,407
May 21, 2025	53.34	52.52	52.52	53.62	52.49	939,600

The Cheesecake Factory Incorporated (CAKE) NASDAQ