The Cheesecake Factory Incorporated (CAKE)
NASDAQ: CAKE · Real-Time Price · USD
54.65
-0.32 (-0.58%)
At close: Feb 21, 2025, 4:00 PM
55.50
+0.85 (1.55%)
After-hours: Feb 21, 2025, 7:27 PM EST
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 55.10 | 56.55 | 53.74 | 54.65 | 54.65 | -0.58% | 2,234,195 |
| Feb 20, 2025 | 53.25 | 55.90 | 53.00 | 54.97 | 54.97 | 1.25% | 2,631,393 |
| Feb 19, 2025 | 54.87 | 55.85 | 54.04 | 54.29 | 54.29 | -2.67% | 3,117,526 |
| Feb 18, 2025 | 53.71 | 56.12 | 53.68 | 55.78 | 55.78 | 4.57% | 2,425,454 |
| Feb 14, 2025 | 52.63 | 53.44 | 52.16 | 53.34 | 53.34 | 1.58% | 1,490,727 |
| Feb 13, 2025 | 52.00 | 52.55 | 50.79 | 52.51 | 52.51 | 2.08% | 987,314 |
| Feb 12, 2025 | 51.50 | 51.68 | 50.36 | 51.44 | 51.44 | -1.04% | 1,482,610 |
| Feb 11, 2025 | 52.50 | 52.81 | 51.51 | 51.98 | 51.98 | -1.94% | 936,994 |
| Feb 10, 2025 | 53.60 | 53.60 | 52.44 | 53.01 | 53.01 | -0.56% | 1,274,845 |
| Feb 7, 2025 | 55.40 | 55.55 | 52.71 | 53.31 | 53.31 | -4.07% | 1,355,725 |
| Feb 6, 2025 | 56.24 | 56.78 | 55.29 | 55.57 | 55.57 | -0.09% | 788,876 |
| Feb 5, 2025 | 56.22 | 56.39 | 54.91 | 55.62 | 55.62 | -1.21% | 1,140,306 |
| Feb 4, 2025 | 56.64 | 57.32 | 55.87 | 56.30 | 56.30 | -0.72% | 1,261,501 |
| Feb 3, 2025 | 54.42 | 57.18 | 54.31 | 56.71 | 56.71 | 1.00% | 1,352,065 |
| Jan 31, 2025 | 55.81 | 56.55 | 55.30 | 56.15 | 56.15 | -0.04% | 1,170,148 |
| Jan 30, 2025 | 54.23 | 56.32 | 54.11 | 56.17 | 56.17 | 4.31% | 1,643,664 |
| Jan 29, 2025 | 53.47 | 54.70 | 53.12 | 53.85 | 53.85 | 1.41% | 1,279,729 |
| Jan 28, 2025 | 51.77 | 53.46 | 51.46 | 53.10 | 53.10 | 2.45% | 1,237,752 |
| Jan 27, 2025 | 51.13 | 52.25 | 50.86 | 51.83 | 51.83 | 0.70% | 942,555 |
| Jan 24, 2025 | 50.98 | 51.75 | 50.49 | 51.47 | 51.47 | -0.12% | 827,297 |
| Jan 23, 2025 | 50.48 | 51.64 | 50.26 | 51.53 | 51.53 | 1.14% | 929,642 |
| Jan 22, 2025 | 51.85 | 52.90 | 50.78 | 50.95 | 50.95 | -1.62% | 1,715,574 |
| Jan 21, 2025 | 49.53 | 51.97 | 49.40 | 51.79 | 51.79 | 6.21% | 1,842,679 |
| Jan 17, 2025 | 48.48 | 49.17 | 48.35 | 48.76 | 48.76 | 1.60% | 968,840 |
| Jan 16, 2025 | 48.86 | 49.36 | 47.88 | 47.99 | 47.99 | -2.00% | 1,375,910 |
| Jan 15, 2025 | 50.64 | 51.00 | 48.50 | 48.97 | 48.97 | -1.35% | 1,392,312 |
| Jan 14, 2025 | 49.35 | 50.11 | 48.82 | 49.64 | 49.64 | 2.20% | 1,187,180 |
| Jan 13, 2025 | 48.24 | 48.62 | 47.20 | 48.57 | 48.57 | -0.65% | 1,623,383 |
| Jan 10, 2025 | 49.18 | 49.24 | 47.90 | 48.89 | 48.89 | -1.69% | 1,861,387 |
| Jan 8, 2025 | 49.10 | 50.10 | 48.25 | 49.73 | 49.73 | -1.43% | 1,490,980 |
| Jan 7, 2025 | 50.65 | 51.81 | 49.81 | 50.45 | 50.45 | 0.38% | 1,634,805 |
| Jan 6, 2025 | 49.39 | 50.51 | 49.27 | 50.26 | 50.26 | 1.58% | 1,483,613 |
| Jan 3, 2025 | 48.64 | 49.60 | 48.04 | 49.48 | 49.48 | 2.02% | 1,186,792 |
| Jan 2, 2025 | 47.96 | 48.99 | 47.84 | 48.50 | 48.50 | 2.23% | 779,961 |
| Dec 31, 2024 | 47.55 | 48.22 | 47.33 | 47.44 | 47.44 | 0.15% | 722,234 |
| Dec 30, 2024 | 47.15 | 47.98 | 46.84 | 47.37 | 47.37 | -1.29% | 718,151 |
| Dec 27, 2024 | 47.89 | 48.38 | 47.49 | 47.99 | 47.99 | -1.07% | 767,967 |
| Dec 26, 2024 | 47.69 | 48.64 | 47.38 | 48.51 | 48.51 | 0.92% | 710,477 |
| Dec 24, 2024 | 47.80 | 48.25 | 47.50 | 48.07 | 48.07 | 1.26% | 356,822 |
| Dec 23, 2024 | 48.26 | 48.26 | 47.06 | 47.47 | 47.47 | -1.86% | 1,196,881 |
| Dec 20, 2024 | 47.87 | 49.07 | 47.86 | 48.37 | 48.37 | -0.33% | 1,571,578 |
| Dec 19, 2024 | 49.49 | 49.75 | 48.13 | 48.53 | 48.53 | 2.02% | 1,077,469 |
| Dec 18, 2024 | 50.42 | 50.95 | 47.36 | 47.57 | 47.57 | -5.60% | 1,662,826 |
| Dec 17, 2024 | 51.10 | 51.30 | 49.85 | 50.39 | 50.39 | -1.89% | 1,395,345 |
| Dec 16, 2024 | 50.06 | 51.80 | 50.05 | 51.36 | 51.36 | 2.99% | 1,133,640 |
| Dec 13, 2024 | 50.03 | 50.38 | 49.33 | 49.87 | 49.87 | -0.18% | 870,050 |
| Dec 12, 2024 | 50.08 | 51.09 | 49.89 | 49.96 | 49.96 | -0.22% | 874,840 |
| Dec 11, 2024 | 50.93 | 51.49 | 49.97 | 50.07 | 50.07 | -1.40% | 900,276 |
| Dec 10, 2024 | 49.09 | 51.18 | 48.26 | 50.78 | 50.78 | 4.14% | 1,205,319 |
| Dec 9, 2024 | 50.35 | 50.43 | 48.60 | 48.76 | 48.76 | -2.32% | 1,191,756 |
| Dec 6, 2024 | 50.96 | 51.73 | 49.89 | 49.92 | 49.92 | -1.01% | 1,014,722 |
| Dec 5, 2024 | 51.95 | 52.10 | 50.20 | 50.43 | 50.43 | -1.45% | 1,053,259 |
| Dec 4, 2024 | 50.15 | 51.23 | 50.00 | 51.17 | 51.17 | 2.12% | 1,133,013 |
| Dec 3, 2024 | 49.55 | 50.61 | 49.55 | 50.11 | 50.11 | 1.13% | 1,741,533 |
| Dec 2, 2024 | 50.78 | 50.78 | 48.94 | 49.55 | 49.55 | -2.15% | 1,370,017 |
| Nov 29, 2024 | 50.37 | 50.94 | 50.21 | 50.64 | 50.64 | 1.81% | 502,153 |
| Nov 27, 2024 | 49.12 | 50.22 | 49.10 | 49.74 | 49.74 | 1.82% | 1,104,589 |
| Nov 26, 2024 | 48.60 | 48.92 | 48.26 | 48.85 | 48.85 | 0.16% | 1,001,379 |
| Nov 25, 2024 | 46.90 | 49.84 | 46.90 | 48.77 | 48.77 | 4.75% | 1,756,944 |
| Nov 22, 2024 | 46.38 | 47.23 | 46.05 | 46.56 | 46.56 | 0.47% | 906,768 |
| Nov 21, 2024 | 46.45 | 46.87 | 46.09 | 46.34 | 46.34 | -0.62% | 740,735 |
| Nov 20, 2024 | 46.31 | 46.65 | 45.75 | 46.63 | 46.63 | 0.13% | 705,373 |
| Nov 19, 2024 | 46.11 | 47.06 | 46.01 | 46.57 | 46.57 | -0.85% | 924,497 |
| Nov 18, 2024 | 48.32 | 48.75 | 46.42 | 46.97 | 46.97 | -2.27% | 933,286 |
| Nov 15, 2024 | 48.48 | 48.83 | 47.73 | 48.06 | 48.06 | -0.08% | 746,075 |
| Nov 14, 2024 | 49.11 | 49.65 | 47.85 | 48.10 | 48.10 | -0.46% | 1,016,491 |
| Nov 13, 2024 | 49.02 | 49.49 | 48.16 | 48.32 | 48.32 | 0.65% | 1,294,412 |
| Nov 12, 2024 | 47.33 | 48.44 | 47.29 | 48.01 | 47.74 | 2.28% | 1,700,402 |
| Nov 11, 2024 | 47.37 | 47.84 | 46.70 | 46.94 | 46.68 | 0.84% | 1,045,303 |
| Nov 8, 2024 | 47.12 | 47.32 | 46.27 | 46.55 | 46.29 | -1.59% | 1,345,365 |
| Nov 7, 2024 | 49.61 | 49.63 | 47.21 | 47.30 | 47.04 | -4.25% | 1,391,107 |
| Nov 6, 2024 | 49.03 | 50.75 | 48.75 | 49.40 | 49.13 | 5.71% | 1,821,097 |
| Nov 5, 2024 | 45.79 | 46.88 | 45.44 | 46.73 | 46.47 | 2.59% | 1,042,239 |
| Nov 4, 2024 | 45.63 | 46.05 | 45.11 | 45.55 | 45.30 | -0.59% | 1,032,316 |
| Nov 1, 2024 | 46.39 | 46.77 | 45.58 | 45.82 | 45.57 | -0.87% | 1,028,042 |
| Oct 31, 2024 | 46.33 | 47.25 | 45.89 | 46.22 | 45.96 | -0.90% | 1,217,458 |
| Oct 30, 2024 | 46.50 | 49.75 | 46.48 | 46.64 | 46.38 | 8.82% | 3,733,283 |
| Oct 29, 2024 | 43.13 | 43.81 | 42.78 | 42.86 | 42.62 | -0.90% | 1,537,184 |
| Oct 28, 2024 | 42.82 | 43.40 | 42.44 | 43.25 | 43.01 | 2.88% | 1,277,739 |
| Oct 25, 2024 | 41.68 | 42.60 | 41.68 | 42.04 | 41.81 | 1.28% | 727,346 |
| Oct 24, 2024 | 41.48 | 41.67 | 40.72 | 41.51 | 41.28 | - | 942,958 |
| Oct 23, 2024 | 41.54 | 42.14 | 41.12 | 41.51 | 41.28 | -1.26% | 733,372 |
| Oct 22, 2024 | 43.06 | 43.51 | 41.83 | 42.04 | 41.81 | -0.97% | 1,365,564 |
| Oct 21, 2024 | 42.87 | 43.11 | 42.18 | 42.45 | 42.21 | -1.32% | 1,569,977 |
| Oct 18, 2024 | 42.58 | 43.41 | 42.25 | 43.02 | 42.78 | 2.14% | 2,521,185 |
| Oct 17, 2024 | 41.90 | 42.30 | 41.61 | 42.12 | 41.89 | 0.86% | 536,201 |
| Oct 16, 2024 | 40.76 | 41.88 | 40.76 | 41.76 | 41.53 | 2.88% | 782,325 |
| Oct 15, 2024 | 39.13 | 41.07 | 38.99 | 40.59 | 40.36 | 3.63% | 1,079,437 |
| Oct 14, 2024 | 39.60 | 39.60 | 38.47 | 39.17 | 38.95 | -1.01% | 1,366,390 |
| Oct 11, 2024 | 38.53 | 39.63 | 38.50 | 39.57 | 39.35 | 2.25% | 899,287 |
| Oct 10, 2024 | 39.06 | 39.07 | 38.40 | 38.70 | 38.49 | -2.12% | 1,086,438 |
| Oct 9, 2024 | 40.10 | 40.28 | 39.51 | 39.54 | 39.32 | -1.03% | 652,762 |
| Oct 8, 2024 | 40.53 | 40.72 | 39.93 | 39.95 | 39.73 | -1.43% | 761,908 |
| Oct 7, 2024 | 42.43 | 42.43 | 40.02 | 40.53 | 40.31 | -4.86% | 1,099,092 |
| Oct 4, 2024 | 41.37 | 42.82 | 40.98 | 42.60 | 42.36 | 5.11% | 1,005,257 |
| Oct 3, 2024 | 40.98 | 41.18 | 40.30 | 40.53 | 40.31 | -2.24% | 547,071 |
| Oct 2, 2024 | 40.70 | 41.80 | 40.47 | 41.46 | 41.23 | 1.21% | 738,719 |
| Oct 1, 2024 | 40.73 | 41.62 | 40.60 | 40.97 | 40.74 | 1.02% | 763,383 |
| Sep 30, 2024 | 39.93 | 41.00 | 39.85 | 40.55 | 40.33 | 1.88% | 867,505 |
| Sep 27, 2024 | 41.24 | 41.26 | 39.46 | 39.80 | 39.58 | -3.23% | 869,441 |