The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 54.46 55.78 54.4 55.4 1.01 Million
20 Oct, 2025 54.2 54.69 53.93 54.4 939.81 Thousand
17 Oct, 2025 53.86 54.64 53.71 53.97 622.37 Thousand
16 Oct, 2025 54.43 55.01 54.03 54.27 896.41 Thousand
15 Oct, 2025 54.86 55.28 54.22 54.42 889.08 Thousand
14 Oct, 2025 53.12 55.17 53.0 54.5 1.01 Million
13 Oct, 2025 53.04 53.8 52.56 53.77 1.46 Million
10 Oct, 2025 53.76 53.95 51.78 52.08 1.13 Million
09 Oct, 2025 53.56 54.5 53.56 53.66 623.88 Thousand
08 Oct, 2025 54.25 54.29 53.0 53.34 937.88 Thousand