The Cheesecake Factory Incorporated - Common Stock (CAKE)
65.50
-0.54 (-0.82%)
NASDAQ· Last Trade: Jun 1st, 10:55 AM EDT
Historical Prices For The Cheesecake Factory Incorporated - Common Stock (CAKE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 64.11 | 67.14 | 63.76 | 66.04 | 1,103,207 | 66.04 |
| 5/28/2026 | 64.82 | 65.52 | 63.68 | 64.26 | 723,675 | 64.26 |
| 5/27/2026 | 65.26 | 66.38 | 64.30 | 64.95 | 1,206,964 | 64.95 |
| 5/26/2026 | 61.89 | 64.73 | 61.79 | 64.63 | 1,155,061 | 64.63 |
| 5/22/2026 | 60.63 | 61.78 | 60.00 | 61.14 | 790,469 | 61.14 |
| 5/21/2026 | 59.58 | 60.63 | 58.54 | 60.57 | 734,112 | 60.57 |
| 5/20/2026 | 58.71 | 60.72 | 57.81 | 60.30 | 902,001 | 60.30 |
| 5/19/2026 | 59.44 | 59.50 | 58.27 | 58.47 | 830,913 | 58.47 |
| 5/18/2026 | 58.99 | 60.00 | 58.47 | 59.70 | 844,685 | 59.70 |
| 5/15/2026 | 58.34 | 59.91 | 57.70 | 59.49 | 1,217,858 | 59.49 |
| 5/14/2026 | 58.21 | 59.07 | 57.24 | 58.28 | 1,300,292 | 58.28 |
| 5/13/2026 | 60.52 | 60.52 | 55.83 | 56.53 | 1,699,802 | 56.53 |
| 5/12/2026 | 61.53 | 61.53 | 60.18 | 60.75 | 774,442 | 60.45 |
| 5/11/2026 | 61.66 | 62.08 | 60.82 | 61.17 | 677,610 | 60.87 |
| 5/08/2026 | 61.76 | 62.18 | 60.88 | 61.65 | 1,743,574 | 61.35 |
| 5/07/2026 | 60.15 | 60.86 | 58.70 | 60.80 | 1,000,735 | 60.50 |
| 5/06/2026 | 62.20 | 63.30 | 60.58 | 60.62 | 1,019,753 | 60.32 |
| 5/05/2026 | 59.24 | 62.07 | 59.01 | 61.13 | 1,396,274 | 60.83 |
| 5/04/2026 | 60.48 | 60.63 | 59.06 | 59.29 | 1,093,722 | 59.00 |
| 5/01/2026 | 62.30 | 62.69 | 59.58 | 60.20 | 1,734,660 | 59.90 |
| 4/30/2026 | 65.04 | 65.45 | 60.95 | 62.87 | 2,726,716 | 62.56 |
| 4/29/2026 | 62.47 | 64.00 | 62.04 | 62.67 | 2,475,441 | 62.36 |
| 4/28/2026 | 62.43 | 63.19 | 61.35 | 62.68 | 1,384,892 | 62.37 |
| 4/27/2026 | 61.80 | 63.67 | 61.45 | 62.51 | 1,522,512 | 62.20 |
| 4/24/2026 | 61.79 | 62.42 | 60.70 | 61.72 | 732,292 | 61.42 |
| 4/23/2026 | 63.62 | 64.00 | 61.73 | 61.88 | 935,116 | 61.57 |
| 4/22/2026 | 62.41 | 63.80 | 62.08 | 63.27 | 1,479,361 | 62.96 |
| 4/21/2026 | 62.48 | 63.23 | 61.42 | 61.84 | 1,124,057 | 61.53 |
| 4/20/2026 | 62.18 | 62.77 | 61.28 | 62.14 | 965,960 | 61.83 |
| 4/17/2026 | 60.63 | 63.90 | 60.63 | 62.68 | 1,078,035 | 62.37 |
| 4/16/2026 | 60.91 | 61.51 | 59.73 | 60.24 | 1,211,970 | 59.94 |
| 4/15/2026 | 61.06 | 62.22 | 60.67 | 61.47 | 1,001,192 | 61.17 |
| 4/14/2026 | 58.76 | 61.63 | 58.76 | 61.26 | 1,224,802 | 60.96 |
| 4/13/2026 | 58.26 | 59.26 | 57.39 | 58.90 | 1,034,219 | 58.61 |
| 4/10/2026 | 58.72 | 59.66 | 58.52 | 59.15 | 765,914 | 58.86 |
| 4/09/2026 | 57.75 | 59.18 | 57.42 | 58.77 | 832,489 | 58.48 |
| 4/08/2026 | 57.82 | 59.41 | 57.15 | 57.55 | 902,046 | 57.27 |
| 4/07/2026 | 56.80 | 57.35 | 55.74 | 55.78 | 832,946 | 55.50 |
| 4/06/2026 | 55.29 | 57.09 | 55.02 | 57.06 | 723,985 | 56.78 |
| 4/02/2026 | 54.35 | 56.09 | 53.76 | 55.23 | 970,460 | 54.96 |
| 4/01/2026 | 54.75 | 55.66 | 54.04 | 55.30 | 1,125,131 | 55.03 |
| 3/31/2026 | 55.34 | 55.75 | 53.73 | 54.75 | 1,086,772 | 54.48 |
| 3/30/2026 | 54.66 | 55.42 | 53.59 | 54.37 | 989,668 | 54.10 |
| 3/27/2026 | 55.00 | 55.36 | 52.82 | 54.07 | 1,496,549 | 53.80 |
| 3/26/2026 | 55.90 | 56.63 | 55.23 | 55.33 | 733,612 | 55.06 |
| 3/25/2026 | 57.45 | 57.86 | 55.47 | 56.32 | 895,068 | 56.04 |
| 3/24/2026 | 56.09 | 57.41 | 55.68 | 56.99 | 1,054,415 | 56.71 |
| 3/23/2026 | 59.00 | 59.68 | 56.33 | 56.52 | 1,116,065 | 56.24 |
| 3/20/2026 | 57.36 | 58.21 | 56.92 | 57.15 | 1,765,867 | 56.87 |
| 3/19/2026 | 55.96 | 58.08 | 55.36 | 57.21 | 1,938,084 | 56.93 |
| 3/18/2026 | 57.30 | 57.84 | 55.90 | 56.25 | 1,347,895 | 55.97 |
| 3/17/2026 | 59.91 | 60.02 | 57.84 | 58.08 | 1,568,133 | 57.79 |
| 3/16/2026 | 57.88 | 59.59 | 57.82 | 59.21 | 1,509,057 | 58.92 |
| 3/13/2026 | 57.54 | 58.94 | 56.98 | 57.57 | 1,284,138 | 57.29 |
| 3/12/2026 | 59.54 | 60.08 | 56.50 | 56.60 | 1,847,951 | 56.32 |
| 3/11/2026 | 62.10 | 62.85 | 60.52 | 60.62 | 1,247,902 | 60.32 |
| 3/10/2026 | 62.18 | 63.25 | 61.96 | 62.52 | 1,011,219 | 62.21 |
| 3/09/2026 | 60.59 | 63.12 | 59.39 | 62.99 | 1,252,245 | 62.68 |
| 3/06/2026 | 62.00 | 62.30 | 60.11 | 61.71 | 1,263,548 | 61.41 |
| 3/05/2026 | 64.04 | 64.80 | 62.81 | 62.99 | 1,435,452 | 62.68 |
| 3/04/2026 | 63.59 | 64.16 | 62.25 | 64.04 | 1,092,016 | 63.72 |
| 3/03/2026 | 61.50 | 63.61 | 60.08 | 63.54 | 1,288,804 | 62.93 |
| 3/02/2026 | 63.45 | 64.54 | 62.55 | 62.95 | 1,410,493 | 62.34 |