The Cheesecake Factory Incorporated - Common Stock (CAKE)

Historical Prices For The Cheesecake Factory Incorporated - Common Stock (CAKE)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	57.49	57.89	56.61	57.81	1,044,119	57.81
6/05/2025	57.16	57.53	56.14	56.70	1,302,754	56.70
6/04/2025	56.87	57.56	56.04	57.06	1,237,999	57.06
6/03/2025	56.04	56.91	55.03	56.42	1,396,553	56.42
6/02/2025	54.93	56.13	54.27	55.93	1,177,394	55.93
5/30/2025	55.42	55.81	54.43	55.17	1,153,000	55.17
5/29/2025	55.31	57.02	55.26	55.61	1,361,636	55.61
5/28/2025	55.57	55.86	54.39	55.13	1,173,504	55.13
5/27/2025	53.49	56.09	53.15	55.42	1,546,294	55.42
5/23/2025	51.99	53.02	51.36	52.58	952,433	52.58
5/22/2025	52.51	52.58	51.60	52.35	737,402	52.35
5/21/2025	53.34	53.62	52.49	52.52	939,422	52.52
5/20/2025	54.26	54.75	53.55	53.64	653,943	53.64
5/19/2025	55.09	55.64	54.27	54.54	1,276,786	54.54
5/16/2025	55.03	56.26	54.75	56.06	1,381,836	56.06
5/15/2025	54.49	55.07	54.14	55.03	928,304	55.03
5/14/2025	53.27	54.32	52.92	54.25	1,208,628	54.25
5/13/2025	52.66	53.95	52.42	53.78	1,382,853	53.51
5/12/2025	52.21	53.03	51.45	52.53	1,517,701	52.27
5/09/2025	49.88	50.48	49.15	50.13	767,922	49.88
5/08/2025	50.63	51.02	49.87	49.92	1,070,545	49.67
5/07/2025	49.72	50.69	49.44	50.11	918,026	49.86
5/06/2025	49.43	49.59	48.57	49.50	1,161,307	49.25
5/05/2025	49.90	50.96	49.31	50.40	1,062,166	50.15
5/02/2025	49.20	50.74	48.36	50.31	1,673,491	50.06
5/01/2025	49.85	51.85	47.78	48.16	2,433,018	47.92
4/30/2025	48.44	50.57	47.23	50.37	2,940,722	50.12
4/29/2025	50.59	50.86	49.24	49.65	1,843,445	49.40
4/28/2025	50.35	51.52	50.30	51.07	1,154,064	50.81
4/25/2025	50.17	50.95	49.83	50.15	1,113,570	49.90
4/24/2025	51.15	51.22	49.38	50.48	2,015,899	50.23
4/23/2025	51.50	52.27	50.99	51.30	1,959,001	51.04
4/22/2025	49.08	50.77	49.08	50.41	1,396,572	50.16
4/21/2025	47.30	48.93	47.02	48.86	893,601	48.61
4/17/2025	46.81	48.26	46.54	47.87	867,890	47.63
4/16/2025	46.64	47.74	46.02	46.81	841,503	46.58
4/15/2025	47.08	48.26	46.79	47.02	781,081	46.78
4/14/2025	47.19	47.97	46.03	46.99	948,088	46.75
4/11/2025	45.14	46.26	44.18	46.08	1,171,298	45.85
4/10/2025	46.68	46.90	44.67	45.31	1,589,187	45.08
4/09/2025	43.48	49.02	43.00	47.76	2,321,700	47.52
4/08/2025	46.83	47.00	43.69	44.23	1,608,736	44.01
4/07/2025	43.01	47.68	42.69	44.40	1,854,038	44.18
4/04/2025	45.69	45.97	43.12	45.53	2,066,586	45.30
4/03/2025	48.63	49.04	46.71	46.79	1,513,592	46.56
4/02/2025	49.31	51.89	49.31	51.65	913,636	51.39
4/01/2025	48.65	50.99	48.60	50.86	1,180,512	50.60
3/31/2025	48.73	49.19	47.80	48.66	1,074,534	48.42
3/28/2025	50.78	51.00	49.15	49.68	915,272	49.43
3/27/2025	50.25	51.98	50.00	51.09	1,094,754	50.83
3/26/2025	50.69	51.23	49.95	50.48	1,020,818	50.23
3/25/2025	51.49	51.83	50.79	50.80	812,635	50.55
3/24/2025	49.43	51.37	49.08	51.20	1,420,583	50.94
3/21/2025	47.66	48.87	47.25	48.70	1,558,896	48.46
3/20/2025	47.88	49.44	47.59	48.53	1,180,523	48.29
3/19/2025	46.59	48.76	46.52	48.27	1,211,537	48.03
3/18/2025	46.70	46.88	45.98	46.81	1,241,490	46.58
3/17/2025	46.29	47.37	45.91	47.27	976,376	47.03
3/14/2025	45.41	46.28	44.96	46.19	912,923	45.96
3/13/2025	47.72	47.83	44.40	44.87	1,598,883	44.64
3/12/2025	47.63	47.82	46.42	47.68	1,607,091	47.44
3/11/2025	49.08	49.87	46.82	46.87	1,786,940	46.63
3/10/2025	48.83	49.52	47.87	49.00	1,610,901	48.75
3/07/2025	48.14	49.65	48.07	49.16	2,008,056	48.91