The Cheesecake Factory (CAKE)

USD 48.4

(0.83%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2025 61.65 61.84 60.89 61.59 990.2 Thousand
08 Aug, 2025 61.41 61.87 60.69 61.54 1.49 Million
07 Aug, 2025 62.05 62.25 60.75 61.93 1.24 Million
06 Aug, 2025 62.0 62.43 60.7 61.75 1.46 Million
05 Aug, 2025 63.01 63.5 61.47 61.63 2.09 Million
04 Aug, 2025 63.17 63.45 61.35 62.59 2.74 Million
01 Aug, 2025 63.42 64.11 61.28 62.38 1.94 Million
31 Jul, 2025 65.87 67.0 63.37 63.91 2.21 Million
30 Jul, 2025 66.0 67.63 64.19 66.47 3.61 Million
29 Jul, 2025 65.93 66.19 63.13 63.18 2.59 Million