The Cheesecake Factory (CAKE)

USD 62.38

(-1.64%)

Historical Prices

Date Open High Low Close Volume
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
28 Jul, 2025 65.95 66.65 65.13 65.89 1.38 Million
25 Jul, 2025 65.54 66.03 64.31 65.78 1.18 Million
24 Jul, 2025 68.0 68.23 65.42 65.48 1.34 Million
23 Jul, 2025 66.64 69.7 66.54 68.51 2.6 Million
22 Jul, 2025 64.11 66.36 64.11 66.01 1.63 Million
21 Jul, 2025 63.24 64.43 63.12 63.91 1.26 Million