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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.42	47.78	47.78	48.55	47.42	835,692
December 03, 2025	48	48.4	48.4	48.89	47.93	852,425
December 02, 2025	47.52	47.86	47.86	48.16	46.97	835,372
December 01, 2025	47.13	47.38	47.38	47.85	46.58	931,075
November 28, 2025	47.81	47.66	47.66	47.91	47.43	417,322
November 26, 2025	46.86	47.74	47.74	47.96	46.86	1.27M
November 25, 2025	45.06	47	47	47.2	45	1.99M
November 24, 2025	45.48	45	45	45.68	44.82	1.08M
November 21, 2025	43.45	45.4	45.4	45.58	43.43	1.35M
November 20, 2025	44.22	43.14	43.14	44.66	43.07	972,700
November 19, 2025	44.98	44.04	44.04	45.41	44.03	712,947
November 18, 2025	44.23	44.98	44.98	45.24	44	1.11M
November 17, 2025	45.25	44.35	44.35	45.58	43.98	1.3M
November 14, 2025	45.45	44.94	44.94	46	44.9	999,100
November 13, 2025	45.8	45.89	45.89	47.08	45.63	1.11M
November 12, 2025	46.33	46.01	46.01	46.99	45.95	1.37M
November 11, 2025	46.01	45.87	45.87	46.31	45.53	983,442
November 10, 2025	47.46	45.96	45.96	47.8	45.93	1.27M
November 07, 2025	47	47.45	47.45	47.87	46.88	1.12M
November 06, 2025	47.9	46.94	46.94	48.27	46.86	1.33M
November 05, 2025	47.93	48.2	48.2	48.86	47.58	1.01M
November 04, 2025	47.44	47.75	47.75	48.58	47.27	1.45M
November 03, 2025	49.55	47.48	47.48	49.66	47.39	1.86M
October 31, 2025	49.2	49.8	49.8	50.6	49	1.58M
October 30, 2025	50.33	49.11	49.11	50.68	48.76	2.38M
October 29, 2025	54.5	50.39	50.39	54.54	49.87	4.65M
October 28, 2025	56.04	54.33	54.33	56.15	54.22	3.09M
October 27, 2025	56.64	55.91	55.91	57.47	55.79	2.01M
October 24, 2025	57.35	56.15	56.15	57.56	55.89	1.56M
October 23, 2025	56.5	55.92	55.92	56.89	55.21	1.34M
October 22, 2025	55.31	56.67	56.67	56.78	55.27	1.83M
October 21, 2025	54.46	55.4	55.4	55.78	54.4	1.01M
October 20, 2025	54.2	54.4	54.4	54.69	53.93	939,816
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

The Cheesecake Factory Incorporated (CAKE) NASDAQ