The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2025 54.0 54.46 53.6 54.44 1.08 Million
22 Sep, 2025 54.46 54.57 53.68 53.89 1.28 Million
19 Sep, 2025 55.61 55.87 54.32 54.58 2.05 Million
18 Sep, 2025 54.04 55.3 53.38 55.12 1.57 Million
17 Sep, 2025 54.7 55.26 53.91 54.4 1.58 Million
16 Sep, 2025 56.02 56.22 53.81 54.67 2.28 Million
15 Sep, 2025 56.58 56.76 56.09 56.3 1.51 Million
12 Sep, 2025 57.74 58.0 56.27 56.53 1.52 Million
11 Sep, 2025 58.74 58.74 57.64 58.21 1.56 Million
10 Sep, 2025 58.99 59.07 58.03 58.65 1.84 Million