The Cheesecake Factory Incorporated - Common Stock (CAKE)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	56.50	56.89	55.21	55.92	1,338,030	55.92
10/22/2025	55.31	56.77	55.27	56.67	1,827,224	56.67
10/21/2025	54.46	55.77	54.40	55.40	1,011,643	55.40
10/20/2025	54.20	54.69	53.93	54.40	939,635	54.40
10/17/2025	53.86	54.63	53.71	53.97	622,374	53.97
10/16/2025	54.43	55.01	54.03	54.27	896,279	54.27
10/15/2025	54.86	55.28	54.22	54.42	888,929	54.42
10/14/2025	53.12	55.17	53.00	54.50	1,014,635	54.50
10/13/2025	53.04	53.80	52.56	53.77	1,467,468	53.77
10/10/2025	53.76	53.95	51.78	52.08	1,134,735	52.08
10/09/2025	53.56	54.50	53.56	53.66	623,880	53.66
10/08/2025	54.25	0.00	53.00	53.34	937,752	53.34
10/07/2025	54.02	54.64	53.20	54.02	1,178,294	54.02
10/06/2025	55.54	55.54	54.14	54.37	1,443,503	54.37
10/03/2025	55.24	55.57	54.42	55.50	1,212,635	55.50
10/02/2025	54.36	55.68	54.06	55.17	1,134,770	55.17
10/01/2025	54.45	55.16	53.89	54.67	1,312,583	54.67
9/30/2025	55.34	55.83	53.79	54.64	1,453,397	54.64
9/29/2025	55.45	55.79	54.80	55.50	1,172,169	55.50
9/26/2025	54.06	55.04	53.75	54.75	1,128,746	54.75
9/25/2025	54.68	54.82	53.88	54.30	1,030,383	54.30
9/24/2025	54.52	55.44	54.25	54.93	1,291,170	54.93
9/23/2025	54.00	54.46	53.60	54.44	1,082,765	54.44
9/22/2025	54.46	54.57	53.68	53.89	1,301,170	53.89
9/19/2025	55.61	55.87	54.32	54.58	2,056,252	54.58
9/18/2025	54.03	55.30	53.38	55.12	1,572,503	55.12
9/17/2025	54.70	55.26	53.91	54.40	1,581,905	54.40
9/16/2025	56.02	56.22	53.81	54.67	2,284,799	54.67
9/15/2025	56.58	56.76	56.09	56.30	1,513,373	56.30
9/12/2025	57.74	58.00	56.27	56.53	1,526,497	56.53
9/11/2025	58.74	58.74	57.64	58.21	1,568,593	58.21
9/10/2025	58.99	59.07	58.03	58.65	1,844,494	58.65
9/09/2025	59.78	60.09	58.35	59.11	1,282,459	59.11
9/08/2025	60.75	60.85	59.81	60.11	855,695	60.11
9/05/2025	61.08	61.86	60.33	60.63	907,172	60.63
9/04/2025	61.97	62.13	60.70	61.08	808,809	61.08
9/03/2025	60.90	62.42	60.85	61.70	650,120	61.70
9/02/2025	60.59	61.30	60.13	61.09	1,012,664	61.09
8/29/2025	62.03	62.28	61.34	61.46	812,237	61.46
8/28/2025	61.95	62.16	61.45	62.04	979,186	62.04
8/27/2025	62.01	62.42	61.74	61.91	1,030,792	61.91
8/26/2025	61.84	62.85	61.76	61.94	1,255,734	61.94
8/25/2025	62.71	62.95	61.48	61.62	1,173,296	61.62
8/22/2025	62.28	64.04	62.20	62.71	1,057,882	62.71
8/21/2025	61.73	62.13	60.90	62.13	899,389	62.13
8/20/2025	61.73	62.25	61.00	61.92	1,107,504	61.92
8/19/2025	61.76	63.08	61.40	62.08	876,272	62.08
8/18/2025	62.87	62.87	60.95	61.94	1,382,218	61.94
8/15/2025	63.65	63.70	62.62	62.99	976,478	62.99
8/14/2025	63.54	64.08	62.81	63.37	1,066,783	63.37
8/13/2025	62.32	64.87	61.25	64.78	1,933,300	64.78
8/12/2025	62.31	62.72	61.20	62.36	1,454,402	62.36
8/11/2025	61.65	61.84	60.89	61.59	990,197	61.32
8/08/2025	61.41	61.87	60.69	61.54	1,497,866	61.27
8/07/2025	62.05	62.25	60.74	61.93	1,298,403	61.66
8/06/2025	62.00	62.43	60.70	61.75	1,463,199	61.48
8/05/2025	63.01	63.50	61.47	61.63	2,095,136	61.36
8/04/2025	63.17	63.45	61.35	62.59	2,739,475	62.32
8/01/2025	63.42	64.11	61.28	62.38	1,941,569	62.11
7/31/2025	65.87	67.00	63.37	63.91	2,216,721	63.63
7/30/2025	66.00	67.63	64.19	66.47	3,614,938	66.18
7/29/2025	65.93	66.19	63.13	63.18	2,590,601	62.90
7/28/2025	65.94	66.65	65.13	65.89	1,384,128	65.60
7/25/2025	65.54	66.03	64.31	65.78	1,189,979	65.49
7/24/2025	68.00	68.23	65.42	65.48	1,345,326	65.19