The Cheesecake Factory Incorporated (CAKE) Charts

$61.91

$0.45 (-0.72%)
Last update: 04:00 PM EST
Day's range
$60.51
Day's range
$62.97

5 DAY PERFORMANCE

-4.42%

1 MONTH PERFORMANCE

+4.93%

3 MONTH PERFORMANCE

+29.33%

6 MONTH PERFORMANCE

+26.97%

YEAR-TO-DATE PERFORMANCE

+30.50%

1 YEAR PERFORMANCE

+55.40%

The Cheesecake Factory Incorporated Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/17/2025 $62.74 $61.91 (-1.32%) $62.97 $60.51 1.58 M $2.94 B
07/16/2025 $63.05 $62.36 (-1.09%) $63.68 $62.01 1.04 M $2.96 B
07/15/2025 $64.11 $62.42 (-2.64%) $64.33 $62.18 1.13 M $2.97 B
07/14/2025 $65.04 $64.30 (-1.14%) $65.16 $64.03 1.20 M $3.06 B
07/11/2025 $64.57 $64.77 (0.31%) $64.77 $63.42 1.18 M $3.08 B
07/10/2025 $63.19 $64.17 (1.55%) $65.41 $63.19 878.20 K $3.05 B
07/09/2025 $63.50 $64.14 (1.01%) $64.46 $62.87 1.32 M $3.05 B
07/08/2025 $63.75 $63.22 (-0.83%) $64.42 $63.14 1.51 M $3.00 B
07/07/2025 $65.02 $63.53 (-2.29%) $65.45 $63.08 1.80 M $3.02 B
07/03/2025 $65.16 $65.70 (0.83%) $65.99 $64.62 607.90 K $3.12 B
07/02/2025 $63.93 $65.27 (2.1%) $65.60 $63.48 1.13 M $3.10 B
07/01/2025 $62.48 $63.70 (1.95%) $64.55 $62.29 1.58 M $3.03 B
06/30/2025 $62.44 $62.66 (0.35%) $62.72 $61.33 1.78 M $2.98 B
06/27/2025 $61.35 $62.25 (1.47%) $62.30 $60.76 1.74 M $2.96 B
06/26/2025 $59.78 $61.25 (2.46%) $61.34 $59.45 939.48 K $2.91 B
06/25/2025 $59.71 $59.78 (0.12%) $60.14 $59.16 1.46 M $2.84 B
06/24/2025 $60.88 $59.69 (-1.95%) $61.21 $59.55 1.53 M $2.84 B
06/23/2025 $59.15 $60.11 (1.62%) $60.23 $57.12 1.33 M $2.86 B
06/20/2025 $59.46 $59.99 (0.89%) $60.22 $58.97 1.73 M $2.85 B
06/18/2025 $58.96 $58.92 (-0.07%) $59.77 $58.33 1.38 M $2.80 B
06/17/2025 $58.86 $59.00 (0.24%) $60.05 $58.37 1.27 M $2.80 B
06/16/2025 $57.86 $59.14 (2.21%) $59.36 $57.62 1.30 M $2.81 B
06/13/2025 $57.51 $57.02 (-0.85%) $58.13 $56.40 1.99 M $2.71 B
06/12/2025 $56.94 $58.79 (3.25%) $58.84 $56.94 1.25 M $2.79 B
06/11/2025 $57.77 $57.61 (-0.28%) $58.16 $57.15 1.11 M $2.74 B
06/10/2025 $58.75 $57.33 (-2.42%) $59.45 $56.88 1.35 M $2.72 B
06/09/2025 $58.02 $58.84 (1.41%) $59.14 $57.81 1.33 M $2.80 B
06/06/2025 $57.49 $57.81 (0.56%) $57.89 $56.61 1.04 M $2.75 B
06/05/2025 $57.16 $56.70 (-0.8%) $57.53 $56.14 1.30 M $2.69 B
06/04/2025 $56.87 $57.06 (0.33%) $57.56 $56.04 1.24 M $2.71 B
06/03/2025 $56.04 $56.42 (0.68%) $56.92 $55.03 1.40 M $2.68 B
06/02/2025 $54.93 $55.93 (1.82%) $56.13 $54.27 1.18 M $2.66 B
05/30/2025 $55.42 $55.17 (-0.45%) $55.81 $54.43 1.15 M $2.62 B
05/29/2025 $55.31 $55.61 (0.54%) $57.02 $55.26 1.36 M $2.64 B
05/28/2025 $55.57 $55.13 (-0.79%) $55.86 $54.39 1.17 M $2.62 B
05/27/2025 $53.49 $55.42 (3.61%) $56.09 $53.15 1.55 M $2.63 B
05/23/2025 $51.99 $52.58 (1.13%) $53.02 $51.36 952.43 K $2.50 B
05/22/2025 $52.51 $52.35 (-0.3%) $52.58 $51.60 737.41 K $2.49 B
05/21/2025 $53.34 $52.52 (-1.54%) $53.62 $52.49 939.60 K $2.50 B
05/20/2025 $54.26 $53.64 (-1.14%) $54.75 $53.55 654.09 K $2.55 B
05/19/2025 $55.09 $54.54 (-1%) $55.64 $54.27 1.28 M $2.59 B
05/16/2025 $55.03 $56.06 (1.87%) $56.26 $54.75 1.38 M $2.66 B
05/15/2025 $54.49 $55.03 (0.99%) $55.07 $54.14 928.46 K $2.62 B
05/14/2025 $53.27 $54.25 (1.84%) $54.32 $52.92 1.18 M $2.58 B
05/13/2025 $52.66 $53.78 (2.13%) $53.95 $52.42 1.38 M $2.56 B
05/12/2025 $52.21 $52.53 (0.61%) $53.03 $51.45 1.52 M $2.50 B
05/09/2025 $49.88 $50.13 (0.5%) $50.48 $49.15 767.92 K $2.38 B
05/08/2025 $50.63 $49.92 (-1.4%) $51.02 $49.87 1.06 M $2.37 B
05/07/2025 $49.72 $50.11 (0.78%) $50.69 $49.44 918.04 K $2.38 B
05/06/2025 $49.43 $49.50 (0.14%) $49.59 $48.57 1.16 M $2.35 B
05/05/2025 $49.90 $50.40 (1%) $50.96 $49.31 1.06 M $2.40 B
05/02/2025 $49.20 $50.31 (2.26%) $50.74 $48.36 1.67 M $2.39 B
05/01/2025 $49.85 $48.16 (-3.39%) $51.85 $47.78 2.43 M $2.29 B
04/30/2025 $48.44 $50.37 (3.98%) $50.57 $47.23 2.94 M $2.39 B
04/29/2025 $50.59 $49.65 (-1.86%) $50.86 $49.24 1.84 M $2.36 B
04/28/2025 $50.35 $51.07 (1.43%) $51.53 $50.30 1.15 M $2.43 B
04/25/2025 $50.18 $50.15 (-0.06%) $50.95 $49.83 1.11 M $2.40 B
04/24/2025 $51.16 $50.48 (-1.33%) $51.22 $49.38 2.01 M $2.41 B
04/23/2025 $51.50 $51.30 (-0.39%) $52.27 $50.99 1.96 M $2.45 B
04/22/2025 $49.08 $50.41 (2.71%) $50.77 $49.08 1.40 M $2.41 B
04/21/2025 $47.30 $48.86 (3.3%) $48.93 $47.02 893.82 K $2.33 B
04/17/2025 $46.81 $47.87 (2.26%) $48.26 $46.54 867.89 K $2.29 B