The Cheesecake Factory Incorporated - Common Stock (CAKE)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	48.00	48.89	47.93	48.40	852,229	48.40
12/02/2025	47.52	48.16	46.97	47.86	835,277	47.86
12/01/2025	47.13	47.85	46.58	47.38	930,765	47.38
11/28/2025	47.81	47.91	47.43	47.66	417,322	47.66
11/26/2025	46.86	47.96	46.86	47.74	1,269,174	47.74
11/25/2025	45.06	47.20	45.00	47.00	1,992,584	47.00
11/24/2025	45.48	45.68	44.82	45.00	1,071,916	45.00
11/21/2025	43.45	45.58	43.42	45.40	1,346,329	45.40
11/20/2025	44.22	44.66	43.07	43.14	971,477	43.14
11/19/2025	44.98	45.41	44.03	44.04	712,439	44.04
11/18/2025	44.23	45.24	44.00	44.98	1,108,692	44.98
11/17/2025	45.25	45.58	43.98	44.35	1,297,629	44.35
11/14/2025	45.45	46.00	44.90	44.94	999,097	44.94
11/13/2025	45.80	47.08	45.63	45.89	1,112,540	45.89
11/12/2025	46.33	46.99	45.95	46.01	1,373,442	46.01
11/11/2025	46.01	46.31	45.53	45.87	983,106	45.87
11/10/2025	47.46	47.80	45.93	45.96	1,274,274	45.96
11/07/2025	47.00	47.87	46.88	47.45	1,116,455	47.18
11/06/2025	47.90	48.27	46.86	46.94	1,327,199	46.67
11/05/2025	47.93	48.86	47.58	48.20	1,009,889	47.93
11/04/2025	47.44	48.58	47.27	47.75	1,447,858	47.48
11/03/2025	49.55	49.66	47.39	47.48	1,859,408	47.21
10/31/2025	49.20	50.60	49.00	49.80	1,579,278	49.52
10/30/2025	50.33	50.68	48.76	49.11	2,375,618	48.83
10/29/2025	54.50	54.54	49.87	50.39	4,650,844	50.10
10/28/2025	56.04	56.15	54.22	54.33	3,086,408	54.02
10/27/2025	56.64	57.47	55.79	55.91	2,013,227	55.59
10/24/2025	57.35	57.56	55.89	56.15	1,557,093	55.83
10/23/2025	56.50	56.89	55.21	55.92	1,338,030	55.60
10/22/2025	55.31	56.77	55.27	56.67	1,827,224	56.35
10/21/2025	54.46	55.77	54.40	55.40	1,011,643	55.08
10/20/2025	54.20	54.69	53.93	54.40	939,635	54.09
10/17/2025	53.86	54.63	53.71	53.97	622,374	53.66
10/16/2025	54.43	55.01	54.03	54.27	896,279	53.96
10/15/2025	54.86	55.28	54.22	54.42	888,929	54.11
10/14/2025	53.12	55.17	53.00	54.50	1,014,635	54.19
10/13/2025	53.04	53.80	52.56	53.77	1,467,468	53.46
10/10/2025	53.76	53.95	51.78	52.08	1,134,735	51.78
10/09/2025	53.56	54.50	53.56	53.66	623,880	53.35
10/08/2025	54.25	54.29	53.00	53.34	937,752	53.04
10/07/2025	54.02	54.64	53.20	54.02	1,178,294	53.71
10/06/2025	55.54	55.54	54.14	54.37	1,443,503	54.06
10/03/2025	55.24	55.57	54.42	55.50	1,212,635	55.18
10/02/2025	54.36	55.68	54.06	55.17	1,134,770	54.86
10/01/2025	54.45	55.16	53.89	54.67	1,312,583	54.36
9/30/2025	55.34	55.83	53.79	54.64	1,453,397	54.33
9/29/2025	55.45	55.79	54.80	55.50	1,172,169	55.18
9/26/2025	54.06	55.04	53.75	54.75	1,128,746	54.44
9/25/2025	54.68	54.82	53.88	54.30	1,030,383	53.99
9/24/2025	54.52	55.44	54.25	54.93	1,291,170	54.62
9/23/2025	54.00	54.46	53.60	54.44	1,082,765	54.13
9/22/2025	54.46	54.57	53.68	53.89	1,301,170	53.58
9/19/2025	55.61	55.87	54.32	54.58	2,056,252	54.27
9/18/2025	54.03	55.30	53.38	55.12	1,572,503	54.81
9/17/2025	54.70	55.26	53.91	54.40	1,581,905	54.09
9/16/2025	56.02	56.22	53.81	54.67	2,284,799	54.36
9/15/2025	56.58	56.76	56.09	56.30	1,513,373	55.98
9/12/2025	57.74	58.00	56.27	56.53	1,526,497	56.21
9/11/2025	58.74	58.74	57.64	58.21	1,568,593	57.88
9/10/2025	58.99	59.07	58.03	58.65	1,844,494	58.32
9/09/2025	59.78	60.09	58.35	59.11	1,282,459	58.77
9/08/2025	60.75	60.85	59.81	60.11	855,695	59.77
9/05/2025	61.08	61.86	60.33	60.63	907,172	60.28
9/04/2025	61.97	62.13	60.70	61.08	808,812	60.73