The Cheesecake Factory Incorporated - Common Stock (CAKE)

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

Date Range:

2025-06-28 - 2025-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
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	808,812	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	979,196	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
7/23/2025	66.64	69.70	66.53	68.51	2,606,351	68.21
7/22/2025	64.11	66.36	64.11	66.01	1,635,408	65.72
7/21/2025	63.24	64.43	63.12	63.91	1,267,690	63.63
7/18/2025	62.83	63.49	61.96	62.68	1,408,582	62.41
7/17/2025	62.74	62.97	60.51	61.91	1,583,490	61.64
7/16/2025	63.05	63.68	62.01	62.36	1,034,754	62.09
7/15/2025	64.11	64.33	62.18	62.42	1,126,733	62.15
7/14/2025	65.04	65.16	64.03	64.30	1,203,091	64.02
7/11/2025	64.57	64.77	63.42	64.77	1,227,348	64.49
7/10/2025	63.19	65.41	63.19	64.17	878,179	63.89
7/09/2025	63.50	64.46	62.87	64.14	1,316,454	63.86
7/08/2025	63.75	64.42	63.14	63.22	1,510,202	62.94
7/07/2025	65.02	65.45	63.08	63.53	1,795,474	63.25
7/03/2025	65.16	65.99	64.62	65.70	607,895	65.41
7/02/2025	63.93	65.60	63.48	65.27	1,127,764	64.98
7/01/2025	62.48	64.55	62.28	63.70	1,625,483	63.42
6/30/2025	62.44	62.72	61.33	62.66	1,777,859	62.39