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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	53.86	53.97	53.97	54.64	53.71	622,374
October 16, 2025	54.43	54.27	54.27	55.01	54.03	896,419
October 15, 2025	54.86	54.42	54.42	55.28	54.22	889,083
October 14, 2025	53.12	54.5	54.5	55.17	53	1.01M
October 13, 2025	53.04	53.77	53.77	53.8	52.56	1.47M
October 10, 2025	53.76	52.08	52.08	53.95	51.78	1.13M
October 09, 2025	53.56	53.66	53.66	54.5	53.56	623,882
October 08, 2025	54.25	53.34	53.34	54.29	53	937,900
October 07, 2025	54.02	54.02	54.02	54.64	53.2	1.18M
October 06, 2025	55.54	54.37	54.37	55.54	54.14	1.44M
October 03, 2025	55.24	55.5	55.5	55.57	54.43	1.21M
October 02, 2025	54.36	55.17	55.17	55.68	54.06	1.13M
October 01, 2025	54.45	54.67	54.67	55.16	53.89	1.29M
September 30, 2025	55.34	54.64	54.64	55.83	53.79	1.45M
September 29, 2025	55.45	55.5	55.5	55.79	54.8	1.17M
September 26, 2025	54.06	54.75	54.75	55.04	53.75	1.12M
September 25, 2025	54.68	54.3	54.3	54.82	53.88	1.03M
September 24, 2025	54.52	54.93	54.93	55.44	54.25	1.29M
September 23, 2025	54	54.44	54.44	54.46	53.6	1.08M
September 22, 2025	54.46	53.89	53.89	54.57	53.68	1.28M
September 19, 2025	55.61	54.58	54.58	55.87	54.32	2.06M
September 18, 2025	54.04	55.12	55.12	55.3	53.38	1.57M
September 17, 2025	54.7	54.4	54.4	55.26	53.91	1.58M
September 16, 2025	56.02	54.67	54.67	56.22	53.81	2.29M
September 15, 2025	56.58	56.3	56.3	56.76	56.09	1.51M
September 12, 2025	57.74	56.53	56.53	58	56.27	1.53M
September 11, 2025	58.74	58.21	58.21	58.74	57.64	1.57M
September 10, 2025	58.99	58.65	58.65	59.07	58.03	1.84M
September 09, 2025	59.78	59.11	59.11	60.09	58.35	1.28M
September 08, 2025	60.75	60.11	60.11	60.85	59.81	855,797
September 05, 2025	61.08	60.63	60.63	61.86	60.33	907,171
September 04, 2025	61.97	61.08	61.08	62.14	60.7	808,820
September 03, 2025	60.9	61.7	61.7	62.42	60.86	650,200
September 02, 2025	60.59	61.09	61.09	61.3	60.13	1.01M
August 29, 2025	62.03	61.46	61.46	62.28	61.34	812,237
August 28, 2025	61.95	62.04	62.04	62.16	61.45	979,308
August 27, 2025	62.01	61.91	61.91	62.42	61.75	1.03M
August 26, 2025	61.84	61.94	61.94	62.85	61.76	1.26M
August 25, 2025	62.71	61.62	61.62	62.95	61.48	1.17M
August 22, 2025	62.28	62.71	62.71	64.04	62.2	1.06M
August 21, 2025	61.73	62.13	62.13	62.14	60.9	899,500
August 20, 2025	61.73	61.92	61.92	62.25	61	1.11M
August 19, 2025	61.76	62.08	62.08	63.08	61.4	876,305
August 18, 2025	62.87	61.94	61.94	62.87	60.95	1.38M
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

The Cheesecake Factory Incorporated (CAKE) NASDAQ