The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
12 Jun, 2025 56.94 58.84 56.94 58.79 1.25 Million
11 Jun, 2025 57.77 58.16 57.15 57.61 1.1 Million
10 Jun, 2025 58.75 59.45 56.88 57.33 1.34 Million
09 Jun, 2025 58.02 59.14 57.81 58.84 1.33 Million
06 Jun, 2025 57.49 57.89 56.61 57.81 1.04 Million
05 Jun, 2025 57.16 57.53 56.14 56.7 1.3 Million
04 Jun, 2025 56.87 57.56 56.04 57.06 1.23 Million
03 Jun, 2025 56.04 56.92 55.03 56.42 1.39 Million
02 Jun, 2025 54.93 56.13 54.27 55.93 1.17 Million
30 May, 2025 55.42 55.81 54.43 55.17 1.15 Million