The Cheesecake Factory Incorporated (CAKE)
NASDAQ: CAKE · Real-Time Price · USD
49.68
-1.41 (-2.76%)
At close: Mar 28, 2025, 4:00 PM
50.00
+0.32 (0.64%)
After-hours: Mar 28, 2025, 7:02 PM EDT
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.78 | 51.00 | 49.15 | 49.68 | 49.68 | -2.76% | 915,095 |
| Mar 27, 2025 | 50.25 | 51.99 | 50.00 | 51.09 | 51.09 | 1.21% | 1,094,754 |
| Mar 26, 2025 | 50.69 | 51.23 | 49.95 | 50.48 | 50.48 | -0.63% | 1,020,821 |
| Mar 25, 2025 | 51.49 | 51.83 | 50.79 | 50.80 | 50.80 | -0.78% | 812,686 |
| Mar 24, 2025 | 49.43 | 51.37 | 49.08 | 51.20 | 51.20 | 5.13% | 1,402,220 |
| Mar 21, 2025 | 47.66 | 48.87 | 47.25 | 48.70 | 48.70 | 0.35% | 1,558,896 |
| Mar 20, 2025 | 47.88 | 49.44 | 47.59 | 48.53 | 48.53 | 0.54% | 1,180,556 |
| Mar 19, 2025 | 46.59 | 48.76 | 46.52 | 48.27 | 48.27 | 3.12% | 1,211,563 |
| Mar 18, 2025 | 46.70 | 46.88 | 45.98 | 46.81 | 46.81 | -0.97% | 1,241,525 |
| Mar 17, 2025 | 46.29 | 47.37 | 45.92 | 47.27 | 47.27 | 2.34% | 985,752 |
| Mar 14, 2025 | 45.41 | 46.28 | 44.96 | 46.19 | 46.19 | 2.94% | 912,923 |
| Mar 13, 2025 | 47.72 | 47.83 | 44.40 | 44.87 | 44.87 | -5.89% | 1,597,105 |
| Mar 12, 2025 | 47.63 | 47.82 | 46.42 | 47.68 | 47.68 | 1.73% | 1,607,155 |
| Mar 11, 2025 | 49.08 | 49.87 | 46.82 | 46.87 | 46.87 | -4.35% | 1,787,065 |
| Mar 10, 2025 | 48.83 | 49.52 | 47.87 | 49.00 | 49.00 | -0.33% | 1,609,584 |
| Mar 7, 2025 | 48.14 | 49.65 | 48.07 | 49.16 | 49.16 | 1.95% | 2,008,056 |
| Mar 6, 2025 | 49.55 | 49.98 | 48.11 | 48.22 | 48.22 | -3.42% | 1,458,285 |
| Mar 5, 2025 | 50.59 | 50.85 | 49.29 | 49.93 | 49.93 | -0.64% | 1,553,903 |
| Mar 4, 2025 | 50.56 | 51.86 | 48.87 | 50.25 | 49.98 | -2.03% | 2,294,686 |
| Mar 3, 2025 | 54.19 | 55.14 | 50.94 | 51.29 | 51.01 | -5.07% | 1,645,687 |
| Feb 28, 2025 | 52.59 | 54.13 | 52.00 | 54.03 | 53.74 | 2.97% | 1,550,573 |
| Feb 27, 2025 | 53.65 | 54.03 | 52.22 | 52.47 | 52.19 | -2.20% | 1,639,408 |
| Feb 26, 2025 | 54.40 | 55.13 | 53.24 | 53.65 | 53.36 | -1.40% | 8,183,815 |
| Feb 25, 2025 | 53.20 | 55.12 | 53.14 | 54.41 | 54.12 | -1.20% | 1,835,470 |
| Feb 24, 2025 | 54.74 | 55.42 | 53.47 | 55.07 | 54.77 | 0.77% | 1,713,247 |
| Feb 21, 2025 | 55.10 | 56.55 | 53.74 | 54.65 | 54.36 | -0.58% | 2,234,195 |
| Feb 20, 2025 | 53.25 | 55.90 | 53.00 | 54.97 | 54.67 | 1.25% | 2,631,393 |
| Feb 19, 2025 | 54.87 | 55.85 | 54.04 | 54.29 | 54.00 | -2.67% | 3,117,526 |
| Feb 18, 2025 | 53.71 | 56.12 | 53.68 | 55.78 | 55.48 | 4.57% | 2,425,454 |
| Feb 14, 2025 | 52.63 | 53.44 | 52.16 | 53.34 | 53.05 | 1.58% | 1,490,727 |
| Feb 13, 2025 | 52.00 | 52.55 | 50.79 | 52.51 | 52.23 | 2.08% | 987,314 |
| Feb 12, 2025 | 51.50 | 51.68 | 50.36 | 51.44 | 51.16 | -1.04% | 1,482,610 |
| Feb 11, 2025 | 52.50 | 52.81 | 51.51 | 51.98 | 51.70 | -1.94% | 936,994 |
| Feb 10, 2025 | 53.60 | 53.60 | 52.44 | 53.01 | 52.73 | -0.56% | 1,274,845 |
| Feb 7, 2025 | 55.40 | 55.55 | 52.71 | 53.31 | 53.02 | -4.07% | 1,355,725 |
| Feb 6, 2025 | 56.24 | 56.78 | 55.29 | 55.57 | 55.27 | -0.09% | 788,876 |
| Feb 5, 2025 | 56.22 | 56.39 | 54.91 | 55.62 | 55.32 | -1.21% | 1,140,306 |
| Feb 4, 2025 | 56.64 | 57.32 | 55.87 | 56.30 | 56.00 | -0.72% | 1,261,501 |
| Feb 3, 2025 | 54.42 | 57.18 | 54.31 | 56.71 | 56.41 | 1.00% | 1,352,065 |
| Jan 31, 2025 | 55.81 | 56.55 | 55.30 | 56.15 | 55.85 | -0.04% | 1,170,148 |
| Jan 30, 2025 | 54.23 | 56.32 | 54.11 | 56.17 | 55.87 | 4.31% | 1,643,664 |
| Jan 29, 2025 | 53.47 | 54.70 | 53.12 | 53.85 | 53.56 | 1.41% | 1,279,729 |
| Jan 28, 2025 | 51.77 | 53.46 | 51.46 | 53.10 | 52.81 | 2.45% | 1,237,752 |
| Jan 27, 2025 | 51.13 | 52.25 | 50.86 | 51.83 | 51.55 | 0.70% | 942,555 |
| Jan 24, 2025 | 50.98 | 51.75 | 50.49 | 51.47 | 51.19 | -0.12% | 827,297 |
| Jan 23, 2025 | 50.48 | 51.64 | 50.26 | 51.53 | 51.25 | 1.14% | 929,642 |
| Jan 22, 2025 | 51.85 | 52.90 | 50.78 | 50.95 | 50.68 | -1.62% | 1,715,574 |
| Jan 21, 2025 | 49.53 | 51.97 | 49.40 | 51.79 | 51.51 | 6.21% | 1,842,679 |
| Jan 17, 2025 | 48.48 | 49.17 | 48.35 | 48.76 | 48.50 | 1.60% | 968,840 |
| Jan 16, 2025 | 48.86 | 49.36 | 47.88 | 47.99 | 47.73 | -2.00% | 1,375,910 |