The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2025 65.04 65.16 64.03 64.3 1.2 Million
11 Jul, 2025 64.57 64.77 63.42 64.77 1.18 Million
10 Jul, 2025 63.19 65.41 63.19 64.17 878.2 Thousand
09 Jul, 2025 63.5 64.46 62.87 64.14 1.31 Million
08 Jul, 2025 63.75 64.42 63.14 63.22 1.51 Million
07 Jul, 2025 65.02 65.45 63.08 63.53 1.79 Million
03 Jul, 2025 65.16 65.99 64.62 65.7 607.89 Thousand
02 Jul, 2025 63.93 65.6 63.48 65.27 1.12 Million
01 Jul, 2025 62.48 64.55 62.29 63.7 1.58 Million
30 Jun, 2025 62.44 62.72 61.33 62.66 1.77 Million