The Cheesecake Factory Incorporated - Common Stock (CAKE)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	45.69	45.97	43.12	45.53	2,066,453	45.53
4/03/2025	48.63	49.04	46.71	46.79	1,513,592	46.79
4/02/2025	49.31	51.89	49.31	51.65	913,636	51.65
4/01/2025	48.65	50.99	48.60	50.86	1,180,512	50.86
3/31/2025	48.73	49.19	47.80	48.66	1,074,534	48.66
3/28/2025	50.78	51.00	49.15	49.68	915,272	49.68
3/27/2025	50.25	51.98	50.00	51.09	1,094,754	51.09
3/26/2025	50.69	51.23	49.95	50.48	1,020,818	50.48
3/25/2025	51.49	51.83	50.79	50.80	812,635	50.80
3/24/2025	49.43	51.37	49.08	51.20	1,420,583	51.20
3/21/2025	47.66	48.87	47.25	48.70	1,558,896	48.70
3/20/2025	47.88	49.44	47.59	48.53	1,180,523	48.53
3/19/2025	46.59	48.76	46.52	48.27	1,211,537	48.27
3/18/2025	46.70	46.88	45.98	46.81	1,241,490	46.81
3/17/2025	46.29	47.37	45.91	47.27	976,376	47.27
3/14/2025	45.41	46.28	44.96	46.19	912,923	46.19
3/13/2025	47.72	47.83	44.40	44.87	1,598,883	44.87
3/12/2025	47.63	47.82	46.42	47.68	1,607,091	47.68
3/11/2025	49.08	49.87	46.82	46.87	1,786,940	46.87
3/10/2025	48.83	49.52	47.87	49.00	1,610,901	49.00
3/07/2025	48.14	49.65	48.07	49.16	2,008,056	49.16
3/06/2025	49.55	49.98	48.11	48.22	1,458,335	48.22
3/05/2025	50.59	50.84	49.29	49.93	1,552,793	49.93
3/04/2025	50.56	51.86	48.87	50.25	2,292,570	49.98
3/03/2025	54.19	55.14	50.94	51.29	1,644,561	51.01
2/28/2025	52.59	54.13	52.00	54.03	1,550,573	53.74
2/27/2025	53.65	54.02	52.22	52.47	1,638,913	52.19
2/26/2025	54.40	55.13	53.23	53.65	8,195,127	53.36
2/25/2025	53.20	55.12	53.14	54.41	1,834,339	54.12
2/24/2025	54.74	55.42	53.47	55.07	1,709,091	54.77
2/21/2025	55.10	56.55	53.74	54.65	2,234,195	54.36
2/20/2025	53.25	55.90	53.00	54.97	2,631,104	54.67
2/19/2025	54.87	55.85	54.04	54.29	3,111,132	54.00
2/18/2025	53.71	56.12	53.67	55.78	2,422,239	55.48
2/14/2025	52.63	53.44	52.16	53.34	1,490,727	53.05
2/13/2025	52.00	52.55	50.78	52.51	987,037	52.23
2/12/2025	51.50	51.67	50.36	51.44	1,482,496	51.16
2/11/2025	52.50	52.81	51.51	51.98	936,863	51.70
2/10/2025	53.60	53.60	52.44	53.01	1,286,879	52.73
2/07/2025	55.40	55.55	52.70	53.31	1,355,725	53.02
2/06/2025	56.24	56.78	55.29	55.57	788,548	55.27
2/05/2025	56.22	56.38	54.91	55.62	1,140,193	55.32
2/04/2025	56.64	57.32	55.87	56.30	1,261,068	56.00
2/03/2025	54.42	57.18	54.31	56.71	1,349,643	56.41
1/31/2025	55.81	56.55	55.30	56.15	1,170,148	55.85
1/30/2025	54.23	56.32	54.11	56.17	1,643,565	55.87
1/29/2025	53.47	54.70	53.12	53.85	1,279,470	53.56
1/28/2025	51.77	53.46	51.46	53.10	1,237,338	52.81
1/27/2025	51.13	52.25	50.86	51.83	941,826	51.55
1/24/2025	50.98	51.75	50.48	51.47	827,297	51.19
1/23/2025	50.48	51.64	50.26	51.53	929,497	51.25
1/22/2025	51.85	52.90	50.78	50.95	1,715,460	50.68
1/21/2025	49.53	51.97	49.40	51.79	1,886,537	51.51
1/17/2025	48.48	49.17	48.35	48.76	968,840	48.50
1/16/2025	48.86	49.36	47.88	47.99	1,375,685	47.73
1/15/2025	50.64	51.00	48.50	48.97	1,390,247	48.71
1/14/2025	49.35	50.11	48.82	49.64	1,186,930	49.37
1/13/2025	48.24	48.62	47.20	48.57	1,622,501	48.31
1/10/2025	49.18	49.24	47.90	48.89	1,861,387	48.63
1/08/2025	49.10	50.10	48.25	49.73	1,490,980	49.46
1/07/2025	50.65	51.81	49.81	50.45	1,634,734	50.18
1/06/2025	49.39	50.51	49.27	50.26	1,481,948	49.99