The Cheesecake Factory Incorporated - Common Stock (CAKE)

50.25Last Price

-1.04 (-2.03%)Change

The Cheesecake Factory is a renowned restaurant chain that specializes in a diverse menu featuring a wide variety of dishes, including salads, pasta, seafood, and, of course, its signature cheesecakes

With a focus on casual dining, the company is known for its extensive selection of menu items that cater to a range of tastes and dietary preferences, all served in an inviting and aesthetically pleasing environment. In addition to its iconic desserts, The Cheesecake Factory emphasizes high-quality ingredients and culinary innovation, attracting customers looking for a unique dining experience. The company also engages in the sale of its cheesecakes in grocery stores and other retail outlets, expanding its brand beyond the restaurant setting.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	50.56	51.86	48.87	50.25	2,292,570	50.25
3/03/2025	54.19	55.14	50.94	51.29	1,644,561	51.29
2/28/2025	52.59	54.13	52.00	54.03	1,550,573	54.03
2/27/2025	53.65	54.02	52.22	52.47	1,638,913	52.47
2/26/2025	54.40	55.13	53.23	53.65	8,195,127	53.65
2/25/2025	53.20	55.12	53.14	54.41	1,834,339	54.41
2/24/2025	54.74	55.42	53.47	55.07	1,709,091	55.07
2/21/2025	55.10	56.55	53.74	54.65	2,234,195	54.65
2/20/2025	53.25	55.90	53.00	54.97	2,631,104	54.97
2/19/2025	54.87	55.85	54.04	54.29	3,111,132	54.29
2/18/2025	53.71	56.12	53.67	55.78	2,422,239	55.78
2/14/2025	52.63	53.44	52.16	53.34	1,490,727	53.34
2/13/2025	52.00	52.55	50.78	52.51	987,037	52.51
2/12/2025	51.50	51.67	50.36	51.44	1,482,496	51.44
2/11/2025	52.50	52.81	51.51	51.98	936,863	51.98
2/10/2025	53.60	53.60	52.44	53.01	1,286,879	53.01
2/07/2025	55.40	55.55	52.70	53.31	1,355,725	53.31
2/06/2025	56.24	56.78	55.29	55.57	788,548	55.57
2/05/2025	56.22	56.38	54.91	55.62	1,140,193	55.62
2/04/2025	56.64	57.32	55.87	56.30	1,261,068	56.30
2/03/2025	54.42	57.18	54.31	56.71	1,349,643	56.71
1/31/2025	55.81	56.55	55.30	56.15	1,170,148	56.15
1/30/2025	54.23	56.32	54.11	56.17	1,643,565	56.17
1/29/2025	53.47	54.70	53.12	53.85	1,279,470	53.85
1/28/2025	51.77	53.46	51.46	53.10	1,237,338	53.10
1/27/2025	51.13	52.25	50.86	51.83	941,826	51.83
1/24/2025	50.98	51.75	50.48	51.47	827,297	51.47
1/23/2025	50.48	51.64	50.26	51.53	929,497	51.53
1/22/2025	51.85	52.90	50.78	50.95	1,715,460	50.95
1/21/2025	49.53	51.97	49.40	51.79	1,886,537	51.79
1/17/2025	48.48	49.17	48.35	48.76	968,840	48.76
1/16/2025	48.86	49.36	47.88	47.99	1,375,685	47.99
1/15/2025	50.64	51.00	48.50	48.97	1,390,247	48.97
1/14/2025	49.35	50.11	48.82	49.64	1,186,930	49.64
1/13/2025	48.24	48.62	47.20	48.57	1,622,501	48.57
1/10/2025	49.18	49.24	47.90	48.89	1,861,387	48.89
1/08/2025	49.10	50.10	48.25	49.73	1,490,980	49.73
1/07/2025	50.65	51.81	49.81	50.45	1,634,734	50.45
1/06/2025	49.39	50.51	49.27	50.26	1,481,948	50.26
1/03/2025	48.64	49.60	48.04	49.48	1,186,792	49.48
1/02/2025	47.96	48.99	47.84	48.50	779,834	48.50
12/31/2024	47.37	0.00	47.44	47.44	0	47.44
12/30/2024	47.15	47.98	46.84	47.37	717,941	47.37
12/27/2024	47.89	48.38	47.49	47.99	767,967	47.99
12/26/2024	47.69	48.64	47.38	48.51	709,767	48.51
12/24/2024	47.80	48.24	47.50	48.07	356,822	48.07
12/23/2024	48.26	48.26	47.05	47.47	1,196,093	47.47
12/20/2024	47.87	49.07	47.85	48.37	1,571,578	48.37
12/19/2024	49.49	49.75	48.13	48.59	864,259	48.59
12/18/2024	50.42	50.95	47.35	47.56	1,661,553	47.56
12/17/2024	51.10	51.30	49.85	50.39	1,394,155	50.39
12/16/2024	50.06	51.80	50.05	51.36	1,133,010	51.36
12/13/2024	50.03	50.38	49.33	49.87	870,050	49.87
12/12/2024	50.08	51.09	49.89	49.96	874,190	49.96
12/11/2024	50.93	51.49	49.97	50.07	899,447	50.07
12/10/2024	49.09	51.18	48.26	50.78	1,205,211	50.78
12/09/2024	50.35	50.43	48.60	48.76	1,191,454	48.76
12/06/2024	50.96	51.73	49.89	49.92	1,014,722	49.92
12/05/2024	51.95	52.10	50.20	50.43	1,053,131	50.43