The Cheesecake Factory Incorporated (CAKE)
NASDAQ: CAKE · Real-Time Price · USD
65.48
-3.03 (-4.42%)
At close: Jul 24, 2025, 4:00 PM
66.01
+0.53 (0.81%)
After-hours: Jul 24, 2025, 7:57 PM EDT
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 68.00 | 68.23 | 65.42 | 65.48 | 65.48 | -4.42% | 1,345,682 |
| Jul 23, 2025 | 66.64 | 69.70 | 66.54 | 68.51 | 68.51 | 3.79% | 2,608,209 |
| Jul 22, 2025 | 64.11 | 66.36 | 64.11 | 66.01 | 66.01 | 3.29% | 1,635,550 |
| Jul 21, 2025 | 63.24 | 64.43 | 63.12 | 63.91 | 63.91 | 1.96% | 1,268,033 |
| Jul 18, 2025 | 62.83 | 63.49 | 61.96 | 62.68 | 62.68 | 1.24% | 1,408,582 |
| Jul 17, 2025 | 62.74 | 62.98 | 60.51 | 61.91 | 61.91 | -0.72% | 1,583,555 |
| Jul 16, 2025 | 63.05 | 63.68 | 62.01 | 62.36 | 62.36 | -0.10% | 1,035,183 |
| Jul 15, 2025 | 64.11 | 64.33 | 62.18 | 62.42 | 62.42 | -2.92% | 1,127,167 |
| Jul 14, 2025 | 65.04 | 65.16 | 64.03 | 64.30 | 64.30 | -0.73% | 1,203,129 |
| Jul 11, 2025 | 64.57 | 64.77 | 63.42 | 64.77 | 64.77 | 0.94% | 1,182,548 |
| Jul 10, 2025 | 63.19 | 65.41 | 63.19 | 64.17 | 64.17 | 0.05% | 878,204 |
| Jul 9, 2025 | 63.50 | 64.46 | 62.87 | 64.14 | 64.14 | 1.46% | 1,316,454 |
| Jul 8, 2025 | 63.75 | 64.42 | 63.14 | 63.22 | 63.22 | -0.49% | 1,510,343 |
| Jul 7, 2025 | 65.02 | 65.45 | 63.08 | 63.53 | 63.53 | -3.30% | 1,795,499 |
| Jul 3, 2025 | 65.16 | 65.99 | 64.62 | 65.70 | 65.70 | 0.66% | 607,895 |
| Jul 2, 2025 | 63.93 | 65.60 | 63.48 | 65.27 | 65.27 | 2.46% | 1,128,330 |
| Jul 1, 2025 | 62.48 | 64.55 | 62.29 | 63.70 | 63.70 | 1.66% | 1,584,180 |
| Jun 30, 2025 | 62.44 | 62.72 | 61.33 | 62.66 | 62.66 | 0.66% | 1,777,861 |
| 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 |