The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
27 Jun, 2025 61.35 62.3 60.76 62.25 1.74 Million
26 Jun, 2025 59.78 61.34 59.45 61.25 939.47 Thousand
25 Jun, 2025 59.71 60.14 59.16 59.78 1.45 Million
24 Jun, 2025 60.88 61.21 59.55 59.69 1.53 Million
23 Jun, 2025 59.15 60.23 57.12 60.11 1.33 Million
20 Jun, 2025 59.46 60.22 58.97 59.99 1.72 Million
18 Jun, 2025 58.96 59.77 58.33 58.92 1.38 Million
17 Jun, 2025 58.86 60.05 58.37 59.0 1.27 Million
16 Jun, 2025 57.86 59.36 57.62 59.14 1.3 Million
13 Jun, 2025 57.51 58.13 56.4 57.02 1.99 Million