The Cheesecake Factory Incorporated (CAKE)
NASDAQ: CAKE · Real-Time Price · USD
57.81
+1.11 (1.96%)
At close: Jun 6, 2025, 4:00 PM
58.05
+0.24 (0.42%)
Pre-market: Jun 9, 2025, 8:27 AM EDT
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 57.49 | 57.89 | 56.61 | 57.81 | 57.81 | 1.96% | 1,036,163 |
| 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 |
| May 12, 2025 | 52.21 | 53.03 | 51.45 | 52.53 | 52.27 | 4.79% | 1,517,868 |
| May 9, 2025 | 49.88 | 50.48 | 49.15 | 50.13 | 49.88 | 0.42% | 767,922 |
| May 8, 2025 | 50.63 | 51.02 | 49.87 | 49.92 | 49.67 | -0.38% | 1,062,645 |
| May 7, 2025 | 49.72 | 50.69 | 49.44 | 50.11 | 49.86 | 1.23% | 918,039 |
| May 6, 2025 | 49.43 | 49.59 | 48.57 | 49.50 | 49.26 | -1.79% | 1,161,394 |
| May 5, 2025 | 49.90 | 50.96 | 49.31 | 50.40 | 50.15 | 0.18% | 1,062,168 |
| May 2, 2025 | 49.20 | 50.74 | 48.36 | 50.31 | 50.06 | 4.46% | 1,673,491 |
| May 1, 2025 | 49.85 | 51.85 | 47.78 | 48.16 | 47.92 | -4.39% | 2,433,041 |
| Apr 30, 2025 | 48.44 | 50.57 | 47.23 | 50.37 | 50.12 | 1.45% | 2,940,865 |
| Apr 29, 2025 | 50.59 | 50.86 | 49.24 | 49.65 | 49.40 | -2.78% | 1,843,508 |
| Apr 28, 2025 | 50.35 | 51.53 | 50.30 | 51.07 | 50.82 | 1.83% | 1,154,074 |
| Apr 25, 2025 | 50.18 | 50.95 | 49.83 | 50.15 | 49.90 | -0.65% | 1,113,570 |
| Apr 24, 2025 | 51.16 | 51.22 | 49.38 | 50.48 | 50.23 | -1.60% | 2,012,020 |
| Apr 23, 2025 | 51.50 | 52.27 | 50.99 | 51.30 | 51.05 | 1.77% | 1,959,001 |
| Apr 22, 2025 | 49.08 | 50.77 | 49.08 | 50.41 | 50.16 | 3.17% | 1,396,612 |
| Apr 21, 2025 | 47.30 | 48.93 | 47.02 | 48.86 | 48.62 | 2.07% | 893,816 |
| Apr 17, 2025 | 46.81 | 48.26 | 46.54 | 47.87 | 47.63 | 2.26% | 867,890 |
| Apr 16, 2025 | 46.64 | 47.74 | 46.02 | 46.81 | 46.58 | -0.45% | 840,983 |
| Apr 15, 2025 | 47.08 | 48.26 | 46.79 | 47.02 | 46.79 | 0.06% | 781,218 |
| Apr 14, 2025 | 47.19 | 47.97 | 46.03 | 46.99 | 46.76 | 1.97% | 948,099 |
| Apr 11, 2025 | 45.14 | 46.26 | 44.18 | 46.08 | 45.85 | 1.70% | 1,171,298 |
| Apr 10, 2025 | 46.68 | 46.90 | 44.67 | 45.31 | 45.09 | -5.13% | 1,588,963 |
| Apr 9, 2025 | 43.48 | 49.02 | 43.00 | 47.76 | 47.52 | 7.98% | 2,322,030 |
| Apr 8, 2025 | 46.83 | 47.00 | 43.69 | 44.23 | 44.01 | -0.38% | 1,608,864 |
| Apr 7, 2025 | 43.01 | 48.55 | 42.69 | 44.40 | 44.18 | -2.80% | 1,854,125 |
| Apr 4, 2025 | 45.69 | 46.43 | 43.12 | 45.68 | 45.45 | -2.37% | 2,054,686 |
| Apr 3, 2025 | 48.63 | 49.04 | 46.71 | 46.79 | 46.56 | -9.41% | 1,513,695 |
| Apr 2, 2025 | 49.32 | 51.89 | 49.32 | 51.65 | 51.39 | 1.55% | 917,528 |
| Apr 1, 2025 | 48.65 | 50.99 | 48.61 | 50.86 | 50.61 | 4.52% | 1,180,512 |
| Mar 31, 2025 | 48.73 | 49.19 | 47.80 | 48.66 | 48.42 | -2.05% | 1,074,535 |
| Mar 28, 2025 | 50.78 | 51.00 | 49.15 | 49.68 | 49.43 | -2.76% | 915,272 |
| Mar 27, 2025 | 50.25 | 51.99 | 50.00 | 51.09 | 50.84 | 1.21% | 1,094,754 |