48.66
price down icon2.05%   -1.02
after-market After Hours: 48.66
loading

Cheesecake Factory Inc Stock (CAKE) Price History

The historical daily chart and data for Cheesecake Factory Inc stock (CAKE), adjusted for splits and dividends, show that the latest closing stock price as of March 31, 2025, is $48.66.
  • Cheesecake Factory Inc all-time high stock price is $67.14, occurred on May 03, 2017.
  • The lowest Cheesecake Factory Inc stock price recorded was $14.52 on March 17, 2020. Since then, Cheesecake Factory Inc's stock price has risen over 235.12% to $48.66 now.
  • The 52-week high stock price for CAKE is $57.32, representing a 17.80% increase from the current share price, occurred on February 04, 2025.
  • The 52-week low stock price for CAKE is $33.05, indicating a -32.08% decrease from the current share price, occurred on April 12, 2024.
  • The closing price of Cheesecake Factory Inc (CAKE) stock in the beginning of 2024 was $38.80. The stock closed the year at $31.71, a loss of over -18.27% for the year.
The table below shows more information about CAKE historical price data:
Date High Low High - Low Volume % Change
Mar 31, 2025 $49.19 $47.80 $1.39 1,074,426.0 -2.05%
Mar 28, 2025 $51.00 $49.15 $1.85 915,158.0 -2.76%
Mar 27, 2025 $51.98 $50.00 $1.98 1,084,814.0 +1.21%
Mar 26, 2025 $51.23 $49.95 $1.28 1,015,204.0 -0.63%
Mar 25, 2025 $51.83 $50.79 $1.04 804,232.0 -0.78%
Mar 24, 2025 $51.37 $49.08 $2.29 1,418,489.0 +5.13%
Mar 21, 2025 $48.87 $47.25 $1.62 1,484,890.0 +0.35%
Mar 20, 2025 $49.44 $47.59 $1.85 1,160,854.0 +0.54%
Mar 19, 2025 $48.76 $46.52 $2.23 1,199,178.0 +3.12%
Mar 18, 2025 $46.88 $45.98 $0.905 1,221,720.0 -0.97%
Mar 17, 2025 $47.37 $45.91 $1.45 939,808.0 +2.34%
Mar 14, 2025 $46.28 $44.96 $1.32 883,861.0 +2.94%
Mar 13, 2025 $47.83 $44.40 $3.43 1,589,855.0 -5.89%
Mar 12, 2025 $47.82 $46.42 $1.40 1,592,077.0 +1.73%
Mar 11, 2025 $49.87 $46.82 $3.05 1,778,341.0 -4.35%
Mar 10, 2025 $49.52 $47.87 $1.65 1,603,785.0 -0.33%
Mar 07, 2025 $49.65 $48.07 $1.58 2,003,998.0 +1.95%
Mar 06, 2025 $49.98 $48.11 $1.87 1,454,062.0 -3.42%
Mar 05, 2025 $50.84 $49.29 $1.55 1,536,039.0 -0.64%
Mar 04, 2025 $51.52 $50.21 $1.31 504,267.0 -2.03%

Cheesecake Factory Inc Stock (CAKE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cheesecake Factory Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CAKE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cheesecake Factory Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cheesecake Factory Inc Stock (CAKE) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $55.14 $44.40 $10.74 27,970,227.0 -9.94%
Feb, 2025 $57.32 $50.36 $6.96 36,965,600.0 -3.78%
Jan, 2025 $56.55 $47.20 $9.35 26,304,309.0 +18.36%

Cheesecake Factory Inc Stock (CAKE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $52.10 $46.84 $5.26 20,973,526.0 -6.46%
Nov, 2024 $50.94 $45.11 $5.83 21,745,980.0 +9.56%
Oct, 2024 $49.75 $38.40 $11.35 26,711,370.0 +13.98%
Sep, 2024 $41.26 $35.40 $5.86 16,638,134.0 +3.15%
Aug, 2024 $41.34 $33.50 $7.84 21,933,413.0 +1.08%
Jul, 2024 $41.12 $36.01 $5.11 21,872,216.0 -1.02%
Jun, 2024 $40.98 $37.35 $3.63 16,528,337.0 +2.10%
May, 2024 $41.25 $33.44 $7.81 29,237,491.0 +11.47%
Apr, 2024 $37.65 $33.05 $4.60 18,200,590.0 -4.51%
Mar, 2024 $37.50 $34.39 $3.11 15,125,690.0 +2.18%
Feb, 2024 $36.36 $33.61 $2.75 17,873,541.0 +2.94%
Jan, 2024 $35.41 $31.24 $4.18 16,541,479.0 -1.83%

Cheesecake Factory Inc Stock (CAKE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $36.42 $30.96 $5.46 17,117,089.0 +11.67%
Nov, 2023 $33.45 $29.27 $4.18 18,944,664.0 +0.90%
Oct, 2023 $31.99 $28.58 $3.41 18,777,046.0 +2.54%
Sep, 2023 $32.34 $28.60 $3.74 17,321,890.0 -4.87%
Aug, 2023 $38.19 $31.40 $6.79 22,860,181.0 -13.40%
Jul, 2023 $37.75 $33.40 $4.35 15,736,587.0 +6.36%
Jun, 2023 $34.99 $31.15 $3.84 16,978,235.0 +10.37%
May, 2023 $35.45 $30.91 $4.54 25,584,556.0 -7.01%
Apr, 2023 $35.22 $31.62 $3.60 19,754,278.0 -3.88%
Mar, 2023 $38.95 $33.17 $5.78 20,754,434.0 -6.38%
Feb, 2023 $41.28 $36.91 $4.37 20,131,912.0 -4.61%
Jan, 2023 $41.05 $31.89 $9.15 23,354,649.0 +23.78%
$86.41
price up icon 0.65%
$166.63
price down icon 2.58%
restaurants DPZ
$459.45
price up icon 2.76%
$52.06
price up icon 0.37%
restaurants QSR
$66.64
price up icon 3.29%
restaurants DRI
$207.76
price up icon 1.28%
Cap:     |  Volume (24h):