The Cheesecake Factory Incorporated (CAKE)
NASDAQ: CAKE · Real-Time Price · USD
54.40
-0.27 (-0.49%)
At close: Sep 17, 2025, 4:00 PM EDT
54.59
+0.19 (0.35%)
After-hours: Sep 17, 2025, 7:59 PM EDT
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 54.70 | 55.26 | 53.91 | 54.40 | 54.40 | -0.49% | 1,579,108 |
| Sep 16, 2025 | 56.02 | 56.22 | 53.81 | 54.67 | 54.67 | -2.90% | 2,287,871 |
| Sep 15, 2025 | 56.58 | 56.76 | 56.09 | 56.30 | 56.30 | -0.41% | 1,513,858 |
| Sep 12, 2025 | 57.74 | 58.00 | 56.27 | 56.53 | 56.53 | -2.89% | 1,526,497 |
| Sep 11, 2025 | 58.74 | 58.74 | 57.64 | 58.21 | 58.21 | -0.75% | 1,568,656 |
| Sep 10, 2025 | 58.99 | 59.07 | 58.03 | 58.65 | 58.65 | -0.78% | 1,844,501 |
| Sep 9, 2025 | 59.78 | 60.09 | 58.35 | 59.11 | 59.11 | -1.66% | 1,282,610 |
| Sep 8, 2025 | 60.75 | 60.85 | 59.81 | 60.11 | 60.11 | -0.86% | 855,797 |
| Sep 5, 2025 | 61.08 | 61.86 | 60.33 | 60.63 | 60.63 | -0.74% | 907,171 |
| Sep 4, 2025 | 61.97 | 62.14 | 60.70 | 61.08 | 61.08 | -1.00% | 808,820 |
| Sep 3, 2025 | 60.90 | 62.42 | 60.86 | 61.70 | 61.70 | 1.00% | 649,651 |
| Sep 2, 2025 | 60.59 | 61.30 | 60.13 | 61.09 | 61.09 | -0.60% | 1,012,711 |
| Aug 29, 2025 | 62.03 | 62.28 | 61.34 | 61.46 | 61.46 | -0.93% | 812,237 |
| Aug 28, 2025 | 61.95 | 62.16 | 61.45 | 62.04 | 62.04 | 0.21% | 979,308 |
| Aug 27, 2025 | 62.01 | 62.42 | 61.75 | 61.91 | 61.91 | -0.05% | 1,030,849 |
| Aug 26, 2025 | 61.84 | 62.85 | 61.76 | 61.94 | 61.94 | 0.52% | 1,255,859 |
| Aug 25, 2025 | 62.71 | 62.95 | 61.48 | 61.62 | 61.62 | -1.74% | 1,173,475 |
| Aug 22, 2025 | 62.28 | 64.04 | 62.20 | 62.71 | 62.71 | 0.93% | 1,057,882 |
| Aug 21, 2025 | 61.73 | 62.14 | 60.90 | 62.13 | 62.13 | 0.34% | 899,472 |
| Aug 20, 2025 | 61.73 | 62.25 | 61.00 | 61.92 | 61.92 | -0.26% | 1,107,735 |
| Aug 19, 2025 | 61.76 | 63.08 | 61.40 | 62.08 | 62.08 | 0.23% | 876,305 |
| Aug 18, 2025 | 62.87 | 62.87 | 60.95 | 61.94 | 61.94 | -1.67% | 1,382,257 |
| Aug 15, 2025 | 63.65 | 63.70 | 62.62 | 62.99 | 62.99 | -0.60% | 976,478 |
| Aug 14, 2025 | 63.54 | 64.08 | 62.81 | 63.37 | 63.37 | -2.18% | 1,067,091 |
| Aug 13, 2025 | 62.32 | 64.87 | 61.25 | 64.78 | 64.78 | 3.88% | 1,933,584 |
| Aug 12, 2025 | 62.31 | 62.72 | 61.20 | 62.36 | 62.36 | 1.25% | 1,434,628 |
| Aug 11, 2025 | 61.65 | 61.84 | 60.89 | 61.59 | 61.32 | 0.08% | 990,206 |
| Aug 8, 2025 | 61.41 | 61.87 | 60.69 | 61.54 | 61.28 | -0.63% | 1,497,866 |
| Aug 7, 2025 | 62.05 | 62.25 | 60.75 | 61.93 | 61.66 | 0.29% | 1,249,000 |
| Aug 6, 2025 | 62.00 | 62.43 | 60.70 | 61.75 | 61.48 | 0.19% | 1,463,531 |
| Aug 5, 2025 | 63.01 | 63.50 | 61.47 | 61.63 | 61.36 | -1.53% | 2,095,448 |
| Aug 4, 2025 | 63.17 | 63.45 | 61.35 | 62.59 | 62.32 | 0.34% | 2,740,860 |
| Aug 1, 2025 | 63.42 | 64.11 | 61.28 | 62.38 | 62.11 | -2.39% | 1,941,569 |
| Jul 31, 2025 | 65.87 | 67.00 | 63.37 | 63.91 | 63.63 | -3.85% | 2,216,996 |
| Jul 30, 2025 | 66.00 | 67.63 | 64.19 | 66.47 | 66.18 | 5.21% | 3,615,700 |
| Jul 29, 2025 | 65.93 | 66.19 | 63.13 | 63.18 | 62.91 | -4.11% | 2,595,032 |
| Jul 28, 2025 | 65.95 | 66.65 | 65.14 | 65.89 | 65.61 | 0.17% | 1,384,709 |
| Jul 25, 2025 | 65.54 | 66.03 | 64.31 | 65.78 | 65.50 | 0.46% | 1,189,979 |
| Jul 24, 2025 | 68.00 | 68.23 | 65.42 | 65.48 | 65.20 | -4.42% | 1,345,682 |
| Jul 23, 2025 | 66.64 | 69.70 | 66.54 | 68.51 | 68.22 | 3.79% | 2,608,209 |
| Jul 22, 2025 | 64.11 | 66.36 | 64.11 | 66.01 | 65.73 | 3.29% | 1,635,550 |
| Jul 21, 2025 | 63.24 | 64.43 | 63.12 | 63.91 | 63.63 | 1.96% | 1,268,033 |
| Jul 18, 2025 | 62.83 | 63.49 | 61.96 | 62.68 | 62.41 | 1.24% | 1,408,582 |
| Jul 17, 2025 | 62.74 | 62.98 | 60.51 | 61.91 | 61.64 | -0.72% | 1,583,555 |
| Jul 16, 2025 | 63.05 | 63.68 | 62.01 | 62.36 | 62.09 | -0.10% | 1,035,183 |
| Jul 15, 2025 | 64.11 | 64.33 | 62.18 | 62.42 | 62.15 | -2.92% | 1,127,167 |
| Jul 14, 2025 | 65.04 | 65.16 | 64.03 | 64.30 | 64.02 | -0.73% | 1,203,129 |
| Jul 11, 2025 | 64.57 | 64.77 | 63.42 | 64.77 | 64.49 | 0.94% | 1,182,548 |
| Jul 10, 2025 | 63.19 | 65.41 | 63.19 | 64.17 | 63.89 | 0.05% | 878,204 |
| Jul 9, 2025 | 63.50 | 64.46 | 62.87 | 64.14 | 63.86 | 1.46% | 1,316,454 |