The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2025 65.95 66.65 65.13 65.89 1.38 Million
25 Jul, 2025 65.54 66.03 64.31 65.78 1.18 Million
24 Jul, 2025 68.0 68.23 65.42 65.48 1.34 Million
23 Jul, 2025 66.64 69.7 66.54 68.51 2.6 Million
22 Jul, 2025 64.11 66.36 64.11 66.01 1.63 Million
21 Jul, 2025 63.24 64.43 63.12 63.91 1.26 Million
18 Jul, 2025 62.83 63.49 61.96 62.68 1.4 Million
17 Jul, 2025 62.74 62.97 60.51 61.91 1.58 Million
16 Jul, 2025 63.05 63.68 62.01 62.36 1.03 Million
15 Jul, 2025 64.11 64.33 62.18 62.42 1.12 Million