NasdaqGS - Nasdaq Real Time Price USD

The Cheesecake Factory Incorporated (CAKE)

Time to buy CAKE?

50.13

+0.21

+(0.42%)

At close: May 9 at 4:00:01 PM EDT

50.37

+0.24

+(0.48%)

After hours: May 9 at 7:55:14 PM EDT

Time to buy CAKE?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	49.88	50.48	49.15	50.13	50.13	767,700
May 8, 2025	50.63	51.02	49.87	49.92	49.92	1,062,600
May 7, 2025	49.72	50.69	49.44	50.11	50.11	918,000
May 6, 2025	49.43	49.59	48.57	49.50	49.50	1,161,400
May 5, 2025	49.90	50.96	49.31	50.40	50.40	1,061,900
May 2, 2025	49.20	50.74	48.36	50.31	50.31	1,673,300
May 1, 2025	49.85	51.85	47.78	48.16	48.16	2,433,000
Apr 30, 2025	48.44	50.57	47.23	50.37	50.37	2,940,500
Apr 29, 2025	50.59	50.86	49.24	49.65	49.65	1,843,500
Apr 28, 2025	50.35	51.53	50.30	51.07	51.07	1,153,900
Apr 25, 2025	50.18	50.95	49.83	50.15	50.15	1,113,500
Apr 24, 2025	51.16	51.22	49.38	50.48	50.48	2,011,900
Apr 23, 2025	51.50	52.27	50.99	51.30	51.30	1,958,800
Apr 22, 2025	49.08	50.77	49.08	50.41	50.41	1,396,600
Apr 21, 2025	47.30	48.93	47.02	48.86	48.86	893,800
Apr 17, 2025	46.81	48.26	46.54	47.87	47.87	867,700
Apr 16, 2025	46.64	47.74	46.02	46.81	46.81	841,000
Apr 15, 2025	47.08	48.26	46.79	47.02	47.02	781,000
Apr 14, 2025	47.19	47.97	46.03	46.99	46.99	947,800
Apr 11, 2025	45.14	46.26	44.18	46.08	46.08	1,171,300
Apr 10, 2025	46.68	46.90	44.67	45.31	45.31	1,588,800
Apr 9, 2025	43.48	49.02	43.00	47.76	47.76	2,322,000
Apr 8, 2025	46.83	47.00	43.69	44.23	44.23	1,608,500
Apr 7, 2025	43.01	48.55	42.69	44.40	44.40	1,854,000
Apr 4, 2025	45.69	46.43	43.12	45.68	45.68	2,054,700
Apr 3, 2025	48.63	49.04	46.71	46.79	46.79	1,513,600
Apr 2, 2025	49.32	51.89	49.32	51.65	51.65	917,500
Apr 1, 2025	48.65	50.99	48.61	50.86	50.86	1,180,400
Mar 31, 2025	48.73	49.19	47.80	48.66	48.66	1,074,500
Mar 28, 2025	50.78	51.00	49.15	49.68	49.68	915,200
Mar 27, 2025	50.25	51.99	50.00	51.09	51.09	1,094,700
Mar 26, 2025	50.69	51.23	49.95	50.48	50.48	1,020,600
Mar 25, 2025	51.49	51.83	50.79	50.80	50.80	812,500
Mar 24, 2025	49.43	51.37	49.08	51.20	51.20	1,401,900
Mar 21, 2025	47.66	48.87	47.25	48.70	48.70	1,558,900
Mar 20, 2025	47.88	49.44	47.59	48.53	48.53	1,180,600
Mar 19, 2025	46.59	48.76	46.52	48.27	48.27	1,211,600
Mar 18, 2025	46.70	46.88	45.98	46.81	46.81	1,241,500
Mar 17, 2025	46.29	47.37	45.92	47.27	47.27	985,800
Mar 14, 2025	45.41	46.28	44.96	46.19	46.19	912,900
Mar 13, 2025	47.72	47.83	44.40	44.87	44.87	1,597,100
Mar 12, 2025	47.63	47.82	46.42	47.68	47.68	1,607,000
Mar 11, 2025	49.08	49.87	46.82	46.87	46.87	1,786,800
Mar 10, 2025	48.83	49.52	47.87	49.00	49.00	1,611,200
Mar 7, 2025	48.14	49.65	48.07	49.16	49.16	2,008,100
Mar 6, 2025	49.55	49.98	48.11	48.22	48.22	1,458,300
Mar 5, 2025	0.27 Dividend
Mar 5, 2025	50.59	50.85	49.29	49.93	49.93	1,553,900
Mar 4, 2025	50.56	51.86	48.87	50.25	49.98	2,294,700
Mar 3, 2025	54.19	55.14	50.94	51.29	51.01	1,645,700
Feb 28, 2025	52.59	54.13	52.00	54.03	53.74	1,550,600
Feb 27, 2025	53.65	54.03	52.22	52.47	52.19	1,639,400
Feb 26, 2025	54.40	55.13	53.24	53.65	53.36	8,183,800
Feb 25, 2025	53.20	55.12	53.14	54.41	54.12	1,835,500
Feb 24, 2025	54.74	55.42	53.47	55.07	54.77	1,713,200
Feb 21, 2025	55.10	56.55	53.74	54.65	54.36	2,234,200
Feb 20, 2025	53.25	55.90	53.00	54.97	54.67	2,631,100
Feb 19, 2025	54.87	55.85	54.04	54.29	54.00	3,117,500
Feb 18, 2025	53.71	56.12	53.68	55.78	55.48	2,425,500
Feb 14, 2025	52.63	53.44	52.16	53.34	53.05	1,490,300
Feb 13, 2025	52.00	52.55	50.79	52.51	52.23	987,000
Feb 12, 2025	51.50	51.68	50.36	51.44	51.16	1,482,300
Feb 11, 2025	52.50	52.81	51.51	51.98	51.70	936,800
Feb 10, 2025	53.60	53.60	52.44	53.01	52.73	1,274,700
Feb 7, 2025	55.40	55.55	52.71	53.31	53.02	1,355,600
Feb 6, 2025	56.24	56.78	55.29	55.57	55.27	788,900
Feb 5, 2025	56.22	56.39	54.91	55.62	55.32	1,140,100
Feb 4, 2025	56.64	57.32	55.87	56.30	56.00	1,261,100
Feb 3, 2025	54.42	57.18	54.31	56.71	56.41	1,352,100
Jan 31, 2025	55.81	56.55	55.30	56.15	55.85	1,170,000
Jan 30, 2025	54.23	56.32	54.11	56.17	55.87	1,643,600
Jan 29, 2025	53.47	54.70	53.12	53.85	53.56	1,279,500
Jan 28, 2025	51.77	53.46	51.46	53.10	52.81	1,237,800
Jan 27, 2025	51.13	52.25	50.86	51.83	51.55	942,600
Jan 24, 2025	50.98	51.75	50.49	51.47	51.19	827,100
Jan 23, 2025	50.48	51.64	50.26	51.53	51.25	929,400
Jan 22, 2025	51.85	52.90	50.78	50.95	50.68	1,715,400
Jan 21, 2025	49.53	51.97	49.40	51.79	51.51	1,842,700
Jan 17, 2025	48.48	49.17	48.35	48.76	48.50	968,700
Jan 16, 2025	48.86	49.36	47.88	47.99	47.73	1,375,700
Jan 15, 2025	50.64	51.00	48.50	48.97	48.71	1,392,300
Jan 14, 2025	49.35	50.11	48.82	49.64	49.37	1,187,200
Jan 13, 2025	48.24	48.62	47.20	48.57	48.31	1,623,400
Jan 10, 2025	49.18	49.24	47.90	48.89	48.63	1,861,000
Jan 8, 2025	49.10	50.10	48.25	49.73	49.46	1,490,600
Jan 7, 2025	50.65	51.81	49.81	50.45	50.18	1,634,700
Jan 6, 2025	49.39	50.51	49.27	50.26	49.99	1,483,600
Jan 3, 2025	48.64	49.60	48.04	49.48	49.21	1,186,700
Jan 2, 2025	47.96	48.99	47.84	48.50	48.24	779,800
Dec 31, 2024	47.55	48.22	47.33	47.44	47.19	722,100
Dec 30, 2024	47.15	47.98	46.84	47.37	47.12	717,900
Dec 27, 2024	47.89	48.38	47.49	47.99	47.73	767,700
Dec 26, 2024	47.69	48.64	47.38	48.51	48.25	709,800
Dec 24, 2024	47.80	48.25	47.50	48.07	47.81	356,800
Dec 23, 2024	48.26	48.26	47.06	47.47	47.21	1,196,900
Dec 20, 2024	47.87	49.07	47.86	48.37	48.11	1,571,600
Dec 19, 2024	49.49	49.75	48.13	48.53	48.27	1,077,300
Dec 18, 2024	50.42	50.95	47.36	47.57	47.31	1,662,800
Dec 17, 2024	51.10	51.30	49.85	50.39	50.12	1,395,300
Dec 16, 2024	50.06	51.80	50.05	51.36	51.08	1,133,600
Dec 13, 2024	50.03	50.38	49.33	49.87	49.60	870,100
Dec 12, 2024	50.08	51.09	49.89	49.96	49.69	874,800
Dec 11, 2024	50.93	51.49	49.97	50.07	49.80	900,300
Dec 10, 2024	49.09	51.18	48.26	50.78	50.51	1,205,200
Dec 9, 2024	50.35	50.43	48.60	48.76	48.50	1,191,400
Dec 6, 2024	50.96	51.73	49.89	49.92	49.65	1,014,700
Dec 5, 2024	51.95	52.10	50.20	50.43	50.16	1,053,000
Dec 4, 2024	50.15	51.23	50.00	51.17	50.90	1,132,800
Dec 3, 2024	49.55	50.61	49.55	50.11	49.84	1,741,500
Dec 2, 2024	50.78	50.78	48.94	49.55	49.28	1,369,600
Nov 29, 2024	50.37	50.94	50.21	50.64	50.37	502,200
Nov 27, 2024	49.12	50.22	49.10	49.74	49.47	1,104,500
Nov 26, 2024	48.60	48.92	48.26	48.85	48.59	1,001,400
Nov 25, 2024	46.90	49.84	46.90	48.77	48.51	1,756,900
Nov 22, 2024	46.38	47.23	46.05	46.56	46.31	906,800
Nov 21, 2024	46.45	46.87	46.09	46.34	46.09	740,500
Nov 20, 2024	46.31	46.65	45.75	46.63	46.38	705,200
Nov 19, 2024	46.11	47.06	46.01	46.57	46.32	924,500
Nov 18, 2024	48.32	48.75	46.42	46.97	46.72	933,200
Nov 15, 2024	48.48	48.83	47.73	48.06	47.80	746,100
Nov 14, 2024	49.11	49.65	47.85	48.10	47.84	1,016,500
Nov 13, 2024	0.27 Dividend
Nov 13, 2024	49.02	49.49	48.16	48.32	48.06	1,294,400
Nov 12, 2024	47.33	48.44	47.29	48.01	47.48	1,700,400
Nov 11, 2024	47.37	47.84	46.70	46.94	46.43	1,045,300
Nov 8, 2024	47.12	47.32	46.27	46.55	46.04	1,345,000
Nov 7, 2024	49.61	49.63	47.21	47.30	46.78	1,390,900
Nov 6, 2024	49.03	50.75	48.75	49.40	48.86	1,821,100
Nov 5, 2024	45.79	46.88	45.44	46.73	46.22	1,042,200
Nov 4, 2024	45.63	46.05	45.11	45.55	45.05	1,032,300
Nov 1, 2024	46.39	46.77	45.58	45.82	45.32	1,028,000
Oct 31, 2024	46.33	47.25	45.89	46.22	45.71	1,217,100
Oct 30, 2024	46.50	49.75	46.48	46.64	46.13	3,733,300
Oct 29, 2024	43.13	43.81	42.78	42.86	42.39	1,537,200
Oct 28, 2024	42.82	43.40	42.44	43.25	42.78	1,277,700
Oct 25, 2024	41.68	42.60	41.68	42.04	41.58	727,300
Oct 24, 2024	41.48	41.67	40.72	41.51	41.05	942,900
Oct 23, 2024	41.54	42.14	41.12	41.51	41.05	733,400
Oct 22, 2024	43.06	43.51	41.83	42.04	41.58	1,365,600
Oct 21, 2024	42.87	43.11	42.18	42.45	41.98	1,570,000
Oct 18, 2024	42.58	43.41	42.25	43.02	42.55	2,521,200
Oct 17, 2024	41.90	42.30	41.61	42.12	41.66	536,100
Oct 16, 2024	40.76	41.88	40.76	41.76	41.30	782,300
Oct 15, 2024	39.13	41.07	38.99	40.59	40.14	1,079,400
Oct 14, 2024	39.60	39.60	38.47	39.17	38.74	1,366,400
Oct 11, 2024	38.53	39.63	38.50	39.57	39.14	899,200
Oct 10, 2024	39.06	39.07	38.40	38.70	38.28	1,086,400
Oct 9, 2024	40.10	40.28	39.51	39.54	39.11	652,600
Oct 8, 2024	40.53	40.72	39.93	39.95	39.51	761,800
Oct 7, 2024	42.43	42.43	40.02	40.53	40.09	1,099,100
Oct 4, 2024	41.37	42.82	40.98	42.60	42.13	1,005,200
Oct 3, 2024	40.98	41.18	40.30	40.53	40.09	547,000
Oct 2, 2024	40.70	41.80	40.47	41.46	41.01	738,700
Oct 1, 2024	40.73	41.62	40.60	40.97	40.52	763,400
Sep 30, 2024	39.93	41.00	39.85	40.55	40.11	867,400
Sep 27, 2024	41.24	41.26	39.46	39.80	39.36	869,400
Sep 26, 2024	40.60	41.21	40.30	41.13	40.68	684,800
Sep 25, 2024	40.00	40.50	39.67	40.14	39.70	823,600
Sep 24, 2024	39.57	40.52	39.57	39.92	39.48	794,500
Sep 23, 2024	39.05	39.74	38.82	39.56	39.13	999,300
Sep 20, 2024	39.27	39.40	38.53	38.73	38.31	1,344,800
Sep 19, 2024	39.33	40.08	38.37	39.21	38.78	1,038,900
Sep 18, 2024	38.36	39.07	37.82	38.14	37.72	931,200
Sep 17, 2024	38.00	38.92	37.87	38.29	37.87	922,400
Sep 16, 2024	37.39	38.09	37.18	37.58	37.17	1,024,900
Sep 13, 2024	37.15	37.47	36.78	37.37	36.96	1,162,300
Sep 12, 2024	36.40	36.92	35.80	36.70	36.30	576,700
Sep 11, 2024	35.92	36.46	35.40	36.26	35.86	615,700
Sep 10, 2024	36.45	36.45	35.61	36.04	35.64	633,800
Sep 9, 2024	37.31	38.03	36.37	36.49	36.09	944,500
Sep 6, 2024	38.66	39.03	37.34	37.46	37.05	775,300
Sep 5, 2024	39.06	39.36	38.59	38.66	38.24	403,900
Sep 4, 2024	38.94	39.24	38.64	38.82	38.39	623,000
Sep 3, 2024	39.05	39.84	38.75	38.93	38.50	825,300
Aug 30, 2024	39.38	39.60	38.72	39.31	38.88	644,700
Aug 29, 2024	39.90	40.21	39.24	39.29	38.86	816,500
Aug 28, 2024	40.30	40.55	39.47	39.85	39.41	1,097,400
Aug 27, 2024	40.34	40.59	39.40	40.58	40.13	801,000
Aug 26, 2024	40.71	41.34	40.38	40.57	40.13	1,119,000
Aug 23, 2024	38.92	40.72	38.54	40.61	40.16	1,290,100
Aug 22, 2024	38.66	39.09	38.27	38.36	37.94	603,900
Aug 21, 2024	38.48	38.96	38.21	38.75	38.33	486,900
Aug 20, 2024	38.41	38.73	37.65	38.18	37.76	665,600
Aug 19, 2024	37.00	38.55	37.00	38.51	38.09	1,192,600
Aug 16, 2024	37.15	37.56	36.82	37.19	36.78	590,400
Aug 15, 2024	36.31	37.49	36.29	37.20	36.79	906,200
Aug 14, 2024	0.27 Dividend
Aug 14, 2024	36.20	36.23	35.12	35.36	34.97	783,700
Aug 13, 2024	36.38	36.99	36.08	36.41	35.74	875,000
Aug 12, 2024	36.08	36.49	35.84	36.09	35.43	664,800
Aug 9, 2024	35.84	36.13	35.54	35.74	35.09	699,700
Aug 8, 2024	35.00	36.28	34.82	35.93	35.27	844,400
Aug 7, 2024	35.16	36.06	34.53	34.58	33.95	917,200
Aug 6, 2024	34.41	35.74	34.04	34.74	34.10	1,153,000
Aug 5, 2024	33.79	34.55	33.50	34.24	33.61	1,588,300
Aug 2, 2024	36.05	36.47	34.23	35.10	34.46	2,125,300
Aug 1, 2024	38.75	38.75	36.29	36.85	36.18	2,190,900
Jul 31, 2024	39.15	39.86	38.85	38.89	38.18	1,473,500
Jul 30, 2024	38.39	39.14	38.26	38.92	38.21	976,800
Jul 29, 2024	37.39	38.31	36.80	38.25	37.55	994,400
Jul 26, 2024	37.21	37.93	36.80	37.38	36.70	1,060,100
Jul 25, 2024	36.76	37.34	36.01	36.69	36.02	1,380,400
Jul 24, 2024	38.76	38.76	36.52	36.96	36.28	1,369,500
Jul 23, 2024	38.78	39.74	38.64	38.76	38.05	1,048,300
Jul 22, 2024	39.65	39.74	38.38	39.20	38.48	1,038,100
Jul 19, 2024	39.88	40.02	39.40	39.79	39.06	951,200
Jul 18, 2024	39.38	40.18	38.88	39.76	39.03	1,436,200
Jul 17, 2024	39.98	41.12	39.61	39.84	39.11	1,336,500
Jul 16, 2024	38.86	40.22	37.87	40.20	39.46	1,367,000
Jul 15, 2024	38.43	38.87	38.04	38.65	37.94	905,300
Jul 12, 2024	38.05	38.80	37.97	37.97	37.28	721,800
Jul 11, 2024	37.46	38.17	36.92	37.75	37.06	837,200
Jul 10, 2024	37.65	37.65	36.78	36.82	36.15	717,100
Jul 9, 2024	37.94	38.09	37.10	37.50	36.81	887,400
Jul 8, 2024	37.90	38.74	37.67	37.97	37.28	867,000
Jul 5, 2024	37.22	37.63	36.98	37.53	36.84	719,800
Jul 3, 2024	38.01	38.01	37.22	37.22	36.54	568,100
Jul 2, 2024	38.51	38.58	37.77	37.83	37.14	737,700
Jul 1, 2024	39.39	39.40	38.15	38.50	37.80	738,800
Jun 28, 2024	40.09	40.09	38.77	39.29	38.57	1,119,600
Jun 27, 2024	39.98	39.98	39.44	39.84	39.11	542,800
Jun 26, 2024	40.38	40.65	39.59	39.76	39.03	624,500
Jun 25, 2024	40.37	40.88	40.33	40.75	40.00	573,100
Jun 24, 2024	40.07	40.44	39.64	40.40	39.66	794,100
Jun 21, 2024	40.33	40.44	39.90	40.01	39.28	1,182,600
Jun 20, 2024	39.63	40.98	39.42	40.44	39.70	917,900
Jun 18, 2024	40.76	40.76	39.45	39.56	38.84	831,400
Jun 17, 2024	39.47	40.85	39.01	40.79	40.04	954,800
Jun 14, 2024	39.82	39.91	39.25	39.47	38.75	1,125,200
Jun 13, 2024	39.89	40.40	39.50	40.32	39.58	845,100
Jun 12, 2024	39.95	40.81	39.70	40.29	39.55	1,202,500
Jun 11, 2024	37.71	39.28	37.35	39.13	38.41	1,123,400
Jun 10, 2024	38.23	38.43	37.55	37.78	37.09	918,500
Jun 7, 2024	39.00	39.09	38.53	38.80	38.09	748,400
Jun 6, 2024	39.29	39.51	39.00	39.25	38.53	858,100
Jun 5, 2024	39.15	39.95	38.69	39.53	38.81	857,500
Jun 4, 2024	38.80	39.04	38.08	38.95	38.24	783,300
Jun 3, 2024	38.26	39.12	38.26	39.00	38.29	795,700
May 31, 2024	38.86	38.93	38.07	38.48	37.78	833,900
May 30, 2024	37.84	38.66	37.54	38.46	37.76	929,800
May 29, 2024	37.40	37.50	36.98	37.25	36.57	709,700
May 28, 2024	38.01	38.79	37.67	37.91	37.22	1,291,400
May 24, 2024	37.12	37.53	36.85	37.48	36.79	789,700
May 23, 2024	37.31	37.31	36.54	36.82	36.15	805,400
May 22, 2024	37.38	37.57	36.97	37.11	36.43	1,327,900
May 21, 2024	0.27 Dividend
May 21, 2024	38.34	38.58	37.56	37.59	36.90	863,700
May 20, 2024	38.34	38.70	37.76	38.57	37.60	1,431,100
May 17, 2024	38.99	39.16	38.41	38.44	37.47	2,755,900
May 16, 2024	41.00	41.14	40.15	40.69	39.67	963,500
May 15, 2024	40.76	41.25	40.10	41.01	39.98	1,686,700
May 14, 2024	39.60	40.73	39.40	40.02	39.01	1,732,400
May 13, 2024	37.88	39.25	37.80	39.13	38.14	1,495,100
May 10, 2024	36.92	37.78	36.75	37.65	36.70	2,507,900

TXRH Texas Roadhouse, Inc.

180.81

+4.79%

EAT Brinker International, Inc.

136.98

+0.25%

DRI Darden Restaurants, Inc.

198.41

-0.30%

WEN The Wendy's Company

12.00

-0.99%

CBRL Cracker Barrel Old Country Store, Inc.

46.41

-1.86%

PZZA Papa John's International, Inc.

38.27

-0.85%

JACK Jack in the Box Inc.

26.92

-1.10%

WING Wingstop Inc.

267.34

-3.19%

BJRI BJ's Restaurants, Inc.

39.10

+0.72%

SHAK Shake Shack Inc.

104.85

+1.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Cheesecake Factory Incorporated (CAKE)

Related Tickers