Dark

CAKE
The Cheesecake Factory
stock NASDAQ

At Close

Feb 20, 2026 3:59:58 PM EST

63.57USD+1.842%(+1.15)1,954,651

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 20, 2026 8:59:30 AM EST

61.37USD-1.689%(-1.05)1,413

After-hours

Feb 20, 2026 4:54:30 PM EST

63.00USD-0.897%(-0.57)18,899

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-20	62.1000	63.690000	60.5300	63.5400	+1.794%	1,954,651	0.000%
2026-02-19	63.6200	64.855000	61.0001	62.4200	-2.575%	2,592,356	+1.794%
2026-02-18	62.3200	65.550000	61.8170	64.0700	+2.414%	2,982,598	-0.827%
2026-02-17	59.6100	63.000000	59.6100	62.5600	+6.630%	3,104,360	+1.566%
2026-02-13	58.6100	59.550000	58.3500	58.6700	-0.034%	991,777	+8.301%
2026-02-12	62.0900	62.780000	58.5200	58.6900	-4.678%	1,268,282	+8.264%
2026-02-11	61.1000	61.630000	60.3500	61.5700	+1.651%	1,583,313	+3.200%
2026-02-10	62.7100	63.870000	60.5100	60.5700	-4.599%	1,665,826	+4.903%
2026-02-09	63.5300	64.240000	62.5900	63.4900	+0.379%	1,126,222	+0.079%
2026-02-06	62.5400	63.990000	62.0000	63.2500	+0.684%	1,226,298	+0.458%
2026-02-05	61.9300	62.979900	61.2801	62.8200	+1.618%	1,263,055	+1.146%
2026-02-04	59.9400	62.190000	59.7000	61.8200	+3.343%	1,907,655	+2.782%
2026-02-03	58.6300	60.100000	58.3200	59.8200	+2.082%	1,045,184	+6.219%
2026-02-02	58.0800	58.630000	57.4301	58.6000	+1.104%	905,725	+8.430%
2026-01-30	57.7900	58.520000	56.2900	57.9600	-0.932%	1,278,616	+9.627%
2026-01-29	57.9700	58.745000	57.6900	58.5050	+1.080%	1,024,680	+8.606%
2026-01-28	58.3400	59.030000	57.2601	57.8800	+1.402%	964,528	+9.779%
2026-01-27	57.0700	57.650000	56.5250	57.0800	-0.505%	944,482	+11.317%
2026-01-26	58.4900	58.740000	56.9800	57.3700	-2.565%	1,097,586	+10.755%
2026-01-23	58.4700	59.330000	58.2100	58.8800	-0.034%	609,175	+7.914%
2026-01-22	60.2900	61.575000	58.5100	58.9000	-1.554%	1,025,482	+7.878%
2026-01-21	56.7500	60.010000	56.6600	59.8300	+3.745%	1,566,203	+6.201%
2026-01-20	58.3850	59.535000	57.5700	57.6700	-2.765%	1,781,405	+10.179%
2026-01-16	60.1800	60.790000	59.2300	59.3100	-2.370%	1,369,773	+7.132%
2026-01-15	60.0000	61.750000	59.8700	60.7500	+0.981%	1,511,490	+4.593%
2026-01-14	59.7100	60.400000	59.0100	60.1600	+0.686%	1,009,163	+5.618%
2026-01-13	59.5100	60.310000	59.2100	59.7500	-0.284%	1,346,422	+6.343%
2026-01-12	57.5200	59.950000	57.0000	59.9200	+4.010%	1,681,261	+6.041%
2026-01-09	57.0000	57.785000	56.1200	57.6100	+1.088%	1,157,531	+10.293%
2026-01-08	55.3100	57.680000	55.2450	56.9900	+2.408%	1,196,500	+11.493%
2026-01-07	56.4400	56.789900	55.2801	55.6500	-1.557%	1,580,950	+14.178%
2026-01-06	54.5400	56.680000	54.4100	56.5300	+3.402%	2,028,832	+12.400%
2026-01-05	52.9200	55.120000	52.6700	54.6700	+3.522%	1,649,187	+16.225%
2026-01-02	50.6200	52.910000	50.5150	52.8100	+4.616%	984,036	+20.318%
2025-12-31	50.0000	50.775000	49.6500	50.4800	+0.940%	892,300	+25.872%
2025-12-30	50.8500	50.850000	49.9200	50.0100	-1.458%	1,047,053	+27.055%
2025-12-29	51.9600	52.215000	50.4800	50.7500	-3.425%	1,062,095	+25.202%
2025-12-26	51.7400	52.580000	51.4674	52.5500	+1.742%	791,171	+20.913%
2025-12-24	51.2300	51.790000	50.9200	51.6500	+1.096%	337,356	+23.020%
2025-12-23	52.1800	52.230000	50.7150	51.0900	-2.183%	981,578	+24.369%
2025-12-22	52.0600	52.570000	51.7800	52.2300	+0.404%	812,296	+21.654%
2025-12-19	51.3000	52.770000	50.9000	52.0200	+0.697%	2,183,498	+22.145%
2025-12-18	51.0700	52.060000	50.6618	51.6600	+2.786%	1,986,138	+22.997%
2025-12-17	48.7900	51.000000	48.6300	50.2600	+2.258%	1,337,879	+26.423%
2025-12-16	50.0100	50.389900	48.8505	49.1500	-2.199%	1,058,792	+29.278%
2025-12-15	49.8800	50.290000	49.2650	50.2550	+0.792%	1,051,420	+26.435%
2025-12-12	49.0800	50.620000	49.0500	49.8600	+1.838%	1,287,900	+27.437%
2025-12-11	48.9000	49.740000	48.6200	48.9600	+0.133%	899,613	+29.779%
2025-12-10	47.4900	49.110000	47.1700	48.8950	+3.002%	969,372	+29.952%
2025-12-09	46.8200	47.680000	46.8000	47.4700	+1.388%	689,789	+33.853%
2025-12-08	47.2500	47.600000	46.4662	46.8200	-0.341%	900,351	+35.711%
2025-12-05	47.7800	47.845000	46.9000	46.9800	-1.674%	790,991	+35.249%
2025-12-04	48.4200	48.550000	47.4200	47.7800	-1.281%	836,370	+32.985%
2025-12-03	48.0000	48.890000	47.9300	48.4000	+1.128%	852,425	+31.281%
2025-12-02	47.5200	48.155000	46.9700	47.8600	+1.013%	835,372	+32.762%
2025-12-01	47.1300	47.850000	46.5800	47.3800	-0.587%	931,075	+34.107%
2025-11-28	47.8100	47.910000	47.4300	47.6600	-0.168%	417,322	+33.319%
2025-11-26	46.8600	47.960000	46.8600	47.7400	+1.574%	1,269,174	+33.096%
2025-11-25	45.0600	47.200000	45.0000	47.0000	+4.444%	1,993,778	+35.191%
2025-11-24	45.4800	45.680000	44.8200	45.0000	-0.881%	1,084,313	+41.200%
2025-11-21	43.4500	45.575000	43.4250	45.4000	+5.239%	1,346,329	+39.956%
2025-11-20	44.2200	44.660000	43.0700	43.1400	-2.044%	972,696	+47.288%
2025-11-19	44.9800	45.410000	44.0300	44.0400	-2.090%	712,947	+44.278%
2025-11-18	44.2300	45.240000	44.0000	44.9800	+1.421%	1,108,851	+41.263%
2025-11-17	45.2500	45.579900	43.9750	44.3500	-1.313%	1,298,605	+43.269%
2025-11-14	45.4500	46.000000	44.9000	44.9400	-2.070%	999,097	+41.389%
2025-11-13	45.8000	47.075000	45.6300	45.8900	-0.261%	1,113,549	+38.462%
2025-11-12	46.3300	46.990000	45.9450	46.0100	+0.305%	1,373,931	+38.100%
2025-11-11	46.0100	46.306300	45.5300	45.8700	-0.196%	983,442	+38.522%
2025-11-10	47.4600	47.800500	45.9300	45.9600	-3.140%	1,274,675	+38.251%
2025-11-07	47.0000	47.870000	46.8800	47.4500	+1.086%	1,116,455	+33.909%
2025-11-06	47.9000	48.270000	46.8600	46.9400	-2.614%	1,329,345	+35.364%
2025-11-05	47.9300	48.860000	47.5800	48.2000	+0.942%	1,010,171	+31.826%
2025-11-04	47.4400	48.580000	47.2700	47.7500	+0.569%	1,449,941	+33.068%
2025-11-03	49.5500	49.655000	47.3900	47.4800	-4.659%	1,860,139	+33.825%
2025-10-31	49.2000	50.600000	49.0000	49.8000	+1.405%	1,579,178	+27.590%
2025-10-30	50.3300	50.676500	48.7600	49.1100	-2.540%	2,376,459	+29.383%
2025-10-29	54.5000	54.540000	49.8700	50.3900	-7.252%	4,651,877	+26.096%
2025-10-28	56.0400	56.145000	54.2150	54.3300	-2.826%	3,092,826	+16.952%
2025-10-27	56.6400	57.470000	55.7900	55.9100	-0.427%	2,013,807	+13.647%
2025-10-24	57.3500	57.560000	55.8900	56.1500	+0.411%	1,557,093	+13.161%
2025-10-23	56.5000	56.890000	55.2101	55.9200	-1.323%	1,338,487	+13.627%
2025-10-22	55.3100	56.775000	55.2700	56.6700	+2.292%	1,827,249	+12.123%
2025-10-21	54.4600	55.775000	54.4000	55.4000	+1.838%	1,011,936	+14.693%
2025-10-20	54.2000	54.690000	53.9300	54.4000	+0.797%	939,816	+16.801%
2025-10-17	53.8600	54.635000	53.7106	53.9700	-0.553%	622,374	+17.732%
2025-10-16	54.4300	55.009900	54.0300	54.2700	-0.276%	896,419	+17.081%
2025-10-15	54.8600	55.280000	54.2200	54.4200	-0.147%	889,083	+16.759%
2025-10-14	53.1200	55.170000	53.0000	54.5000	+1.358%	1,014,641	+16.587%
2025-10-13	53.0400	53.795000	52.5600	53.7700	+3.245%	1,467,655	+18.170%
2025-10-10	53.7600	53.950000	51.7800	52.0800	-2.944%	1,134,735	+22.005%
2025-10-09	53.5600	54.500000	53.5600	53.6600	+0.600%	623,882	+18.412%
2025-10-08	54.2500	54.285700	53.0000	53.3400	-1.259%	937,885	+19.123%
2025-10-07	54.0160	54.640000	53.2000	54.0200	-0.644%	1,178,397	+17.623%
2025-10-06	55.5400	55.540000	54.1400	54.3700	-2.036%	1,444,935	+16.866%
2025-10-03	55.2400	55.570000	54.4250	55.5000	+0.598%	1,212,635	+14.486%
2025-10-02	54.3600	55.680000	54.0649	55.1700	+0.915%	1,134,926	+15.171%
2025-10-01	54.4500	55.160000	53.8890	54.6700	+0.055%	1,291,454	+16.225%
2025-09-30	55.3400	55.825000	53.7904	54.6400	-1.550%	1,453,643	+16.288%
2025-09-29	55.4500	55.790000	54.8000	55.5000	+1.370%	1,173,309	+14.486%
2025-09-26	54.0600	55.040000	53.7500	54.7500	+0.829%	1,120,182	+16.055%
2025-09-25	54.6800	54.820000	53.8750	54.3000	-1.147%	1,030,412	+17.017%
2025-09-24	54.5200	55.440000	54.2500	54.9300	+0.900%	1,291,269	+15.674%
2025-09-23	54.0000	54.460000	53.6000	54.4400	+1.021%	1,083,498	+16.716%
2025-09-22	54.4600	54.570000	53.6800	53.8900	-1.264%	1,280,145	+17.907%
2025-09-19	55.6100	55.870000	54.3200	54.5800	-0.980%	2,056,252	+16.416%
2025-09-18	54.0350	55.300000	53.3800	55.1200	+1.324%	1,572,594	+15.276%
2025-09-17	54.7000	55.260000	53.9050	54.4000	-0.494%	1,582,522	+16.801%
2025-09-16	56.0200	56.219500	53.8100	54.6700	-2.895%	2,287,871	+16.225%
2025-09-15	56.5800	56.759900	56.0900	56.3000	-0.407%	1,513,858	+12.860%
2025-09-12	57.7400	58.000000	56.2700	56.5300	-2.886%	1,526,497	+12.400%
2025-09-11	58.7400	58.740000	57.6400	58.2100	-0.750%	1,568,656	+9.157%
2025-09-10	58.9900	59.070000	58.0300	58.6500	-0.778%	1,844,501	+8.338%
2025-09-09	59.7800	60.090000	58.3500	59.1100	-1.664%	1,282,610	+7.495%
2025-09-08	60.7500	60.850000	59.8100	60.1100	-0.858%	855,797	+5.706%
2025-09-05	61.0800	61.860000	60.3300	60.6300	-0.737%	907,171	+4.800%
2025-09-04	61.9700	62.135000	60.6950	61.0800	-1.005%	808,820	+4.028%
2025-09-03	60.9000	62.420000	60.8550	61.7000	+0.999%	650,200	+2.982%
2025-09-02	60.5900	61.300000	60.1301	61.0900	-0.602%	1,012,711	+4.010%
2025-08-29	62.0300	62.280000	61.3400	61.4600	-0.935%	812,237	+3.384%
2025-08-28	61.9500	62.160000	61.4500	62.0400	+0.210%	979,308	+2.418%
2025-08-27	62.0100	62.420000	61.7450	61.9100	-0.048%	1,030,849	+2.633%
2025-08-26	61.8400	62.850000	61.7550	61.9400	+0.519%	1,255,859	+2.583%
2025-08-25	62.7100	62.945000	61.4800	61.6200	-1.738%	1,173,475	+3.116%
2025-08-22	62.2800	64.040000	62.2000	62.7100	+0.934%	1,057,882	+1.324%
2025-08-21	61.7300	62.135000	60.9000	62.1300	+0.339%	899,472	+2.269%
2025-08-20	61.7300	62.250000	61.0000	61.9200	-0.258%	1,107,735	+2.616%
2025-08-19	61.7600	63.078000	61.4000	62.0800	+0.226%	876,305	+2.352%
2025-08-18	62.8700	62.870000	60.9500	61.9400	-1.667%	1,382,257	+2.583%
2025-08-15	63.6500	63.700000	62.6200	62.9900	-0.600%	976,478	+0.873%
2025-08-14	63.5400	64.075000	62.8100	63.3700	-2.177%	1,067,091	+0.268%
2025-08-13	62.3200	64.870000	61.2500	64.7800	+3.881%	1,933,584	-1.914%
2025-08-12	62.3100	62.720000	61.2000	62.3600	+1.250%	1,434,628	+1.892%
2025-08-11	61.6500	61.840000	60.8915	61.5900	+0.081%	990,206	+3.166%
2025-08-08	61.4100	61.870000	60.6900	61.5400	-0.630%	1,497,866	+3.250%
2025-08-07	62.0500	62.249900	60.7450	61.9300	+0.291%	1,249,000	+2.600%
2025-08-06	62.0000	62.430000	60.7000	61.7500	+0.195%	1,463,531	+2.899%
2025-08-05	63.0100	63.500000	61.4650	61.6300	-1.534%	2,095,448	+3.099%
2025-08-04	63.1700	63.450000	61.3500	62.5900	+0.337%	2,740,860	+1.518%
2025-08-01	63.4200	64.110000	61.2800	62.3800	-2.394%	1,941,569	+1.860%
2025-07-31	65.8700	67.000000	63.3700	63.9100	-3.851%	2,216,996	-0.579%
2025-07-30	66.0000	67.630000	64.1900	66.4700	+5.207%	3,615,700	-4.408%
2025-07-29	65.9300	66.188600	63.1300	63.1800	-4.113%	2,595,032	+0.570%
2025-07-28	65.9450	66.650000	65.1347	65.8900	+0.167%	1,384,709	-3.567%
2025-07-25	65.5400	66.025000	64.3100	65.7800	+0.458%	1,189,979	-3.405%
2025-07-24	68.0000	68.230000	65.4200	65.4800	-4.423%	1,345,682	-2.963%
2025-07-23	66.6400	69.700000	66.5350	68.5100	+3.787%	2,608,209	-7.254%
2025-07-22	64.1050	66.360000	64.1050	66.0100	+3.286%	1,635,550	-3.742%
2025-07-21	63.2400	64.430000	63.1150	63.9100	+1.962%	1,268,033	-0.579%
2025-07-18	62.8300	63.489300	61.9600	62.6800	+1.244%	1,408,582	+1.372%
2025-07-17	62.7400	62.974600	60.5100	61.9100	-0.722%	1,583,555	+2.633%
2025-07-16	63.0500	63.680000	62.0133	62.3600	-0.096%	1,035,183	+1.892%
2025-07-15	64.1100	64.330000	62.1800	62.4200	-2.924%	1,127,167	+1.794%
2025-07-14	65.0400	65.160000	64.0300	64.3000	-0.726%	1,203,129	-1.182%
2025-07-11	64.5700	64.770000	63.4200	64.7700	+0.935%	1,182,548	-1.899%
2025-07-10	63.1900	65.410000	63.1900	64.1700	+0.047%	878,204	-0.982%
2025-07-09	63.5000	64.460000	62.8700	64.1400	+1.455%	1,316,454	-0.935%
2025-07-08	63.7500	64.420000	63.1400	63.2200	-0.488%	1,510,343	+0.506%
2025-07-07	65.0200	65.450000	63.0800	63.5300	-3.303%	1,795,499	+0.016%
2025-07-03	65.1600	65.990000	64.6200	65.7000	+0.659%	607,895	-3.288%
2025-07-02	63.9300	65.600000	63.4750	65.2700	+2.465%	1,128,330	-2.651%
2025-07-01	62.4800	64.550000	62.2850	63.7000	+1.660%	1,584,180	-0.251%
2025-06-30	62.4400	62.720000	61.3300	62.6600	+0.659%	1,777,861	+1.404%
2025-06-27	61.3500	62.300000	60.7600	62.2500	+1.633%	1,741,351	+2.072%
2025-06-26	59.7800	61.340000	59.4500	61.2500	+2.459%	939,478	+3.739%
2025-06-25	59.7100	60.135000	59.1550	59.7800	+0.151%	1,458,332	+6.290%
2025-06-24	60.8800	61.205000	59.5500	59.6900	-0.699%	1,531,187	+6.450%
2025-06-23	59.1500	60.230000	57.1200	60.1100	+0.200%	1,333,364	+5.706%
2025-06-20	59.4600	60.222800	58.9700	59.9900	+1.816%	1,728,032	+5.918%
2025-06-18	58.9600	59.770000	58.3300	58.9200	-0.136%	1,381,508	+7.841%
2025-06-17	58.8600	60.045000	58.3700	59.0000	-0.237%	1,273,082	+7.695%
2025-06-16	57.8600	59.360000	57.6200	59.1400	+3.718%	1,301,098	+7.440%
2025-06-13	57.5100	58.130000	56.4000	57.0200	-3.011%	1,993,548	+11.435%
2025-06-12	56.9400	58.840000	56.9400	58.7900	+2.048%	1,250,732	+8.080%
2025-06-11	57.7700	58.160000	57.1500	57.6100	+0.488%	1,108,125	+10.293%
2025-06-10	58.7500	59.450000	56.8800	57.3300	-2.566%	1,349,866	+10.832%
2025-06-09	58.0200	59.140000	57.8100	58.8400	+1.782%	1,334,371	+7.988%
2025-06-06	57.4900	57.890000	56.6100	57.8100	+1.958%	1,044,486	+9.912%
2025-06-05	57.1600	57.534900	56.1400	56.7000	-0.631%	1,303,305	+12.063%
2025-06-04	56.8650	57.560000	56.0435	57.0600	+1.134%	1,238,209	+11.356%
2025-06-03	56.0400	56.915000	55.0300	56.4200	+0.876%	1,396,724	+12.620%
2025-06-02	54.9300	56.130000	54.2700	55.9300	+1.378%	1,177,395	+13.606%
2025-05-30	55.4200	55.810000	54.4300	55.1700	-0.791%	1,153,000	+15.171%
2025-05-29	55.3100	57.020000	55.2597	55.6100	+0.871%	1,361,636	+14.260%
2025-05-28	55.5700	55.860000	54.3900	55.1300	-0.523%	1,174,018	+15.255%
2025-05-27	53.4900	56.090000	53.1479	55.4200	+5.401%	1,546,336	+14.652%
2025-05-23	51.9900	53.020000	51.3600	52.5800	+0.439%	952,433	+20.844%
2025-05-22	52.5100	52.580000	51.6000	52.3500	-0.324%	737,407	+21.375%
2025-05-21	53.3400	53.617000	52.4900	52.5200	-2.088%	939,576	+20.982%
2025-05-20	54.2600	54.750000	53.5450	53.6400	-1.650%	654,086	+18.456%
2025-05-19	55.0900	55.640000	54.2700	54.5400	-2.711%	1,277,006	+16.502%
2025-05-16	55.0300	56.260000	54.7500	56.0600	+1.872%	1,381,836	+13.343%
2025-05-15	54.4900	55.070000	54.1400	55.0300	+1.438%	928,462	+15.464%
2025-05-14	53.2700	54.320000	52.9200	54.2500	+0.874%	1,183,194	+17.124%
2025-05-13	52.6600	53.950000	52.4200	53.7800	+2.380%	1,383,053	+18.148%
2025-05-12	52.2100	53.030000	51.4500	52.5300	+4.788%	1,517,868	+20.959%
2025-05-09	49.8800	50.480000	49.1500	50.1300	+0.421%	767,922	+26.750%
2025-05-08	50.6300	51.020000	49.8700	49.9200	-0.379%	1,062,645	+27.284%
2025-05-07	49.7200	50.690000	49.4425	50.1100	+1.232%	918,039	+26.801%
2025-05-06	49.4300	49.590000	48.5700	49.5000	-1.786%	1,161,394	+28.364%
2025-05-05	49.9000	50.960000	49.3100	50.4000	+0.179%	1,062,168	+26.071%
2025-05-02	49.2000	50.740000	48.3600	50.3100	+4.464%	1,673,491	+26.297%
2025-05-01	49.8500	51.850000	47.7800	48.1600	-4.388%	2,433,041	+31.935%
2025-04-30	48.4400	50.570000	47.2300	50.3700	+1.450%	2,940,865	+26.147%
2025-04-29	50.5900	50.860000	49.2430	49.6500	-2.780%	1,843,508	+27.976%
2025-04-28	50.3500	51.525000	50.2950	51.0700	+1.834%	1,154,074	+24.417%
2025-04-25	50.1750	50.950000	49.8250	50.1500	-0.654%	1,113,570	+26.700%
2025-04-24	51.1550	51.220000	49.3750	50.4800	-1.598%	2,012,020	+25.872%
2025-04-23	51.5000	52.270000	50.9900	51.3000	+1.766%	1,959,001	+23.860%
2025-04-22	49.0800	50.770000	49.0800	50.4100	+3.172%	1,396,612	+26.046%
2025-04-21	47.3000	48.930000	47.0200	48.8600	+2.068%	893,816	+30.045%
2025-04-17	46.8100	48.260000	46.5432	47.8700	+2.264%	867,890	+32.734%
2025-04-16	46.6400	47.740000	46.0200	46.8100	-0.447%	840,983	+35.740%
2025-04-15	47.0800	48.257700	46.7900	47.0200	+0.064%	781,218	+35.134%
2025-04-14	47.1850	47.970000	46.0300	46.9900	+1.975%	948,099	+35.220%
2025-04-11	45.1400	46.260000	44.1800	46.0800	+1.699%	1,171,298	+37.891%
2025-04-10	46.6800	46.895000	44.6700	45.3100	-5.130%	1,588,963	+40.234%
2025-04-09	43.4800	49.019900	43.0000	47.7600	+7.981%	2,322,030	+33.040%
2025-04-08	46.8300	47.000000	43.6900	44.2300	-0.383%	1,608,864	+43.658%
2025-04-07	43.0100	48.545000	42.6901	44.4000	-2.802%	1,854,125	+43.108%
2025-04-04	45.6850	46.430000	43.1200	45.6800	-2.372%	2,054,686	+39.098%
2025-04-03	48.6300	49.040000	46.7100	46.7900	-9.409%	1,513,695	+35.798%
2025-04-02	49.3150	51.890000	49.3150	51.6500	+1.553%	917,528	+23.020%
2025-04-01	48.6500	50.990000	48.6050	50.8600	+4.521%	1,180,512	+24.931%
2025-03-31	48.7300	49.185000	47.8000	48.6600	-2.053%	1,074,535	+30.580%
2025-03-28	50.7750	51.000000	49.1501	49.6800	-2.760%	915,272	+27.899%
2025-03-27	50.2500	51.985000	50.0000	51.0900	+1.208%	1,094,754	+24.369%
2025-03-26	50.6900	51.230000	49.9500	50.4800	-0.630%	1,015,485	+25.872%
2025-03-25	51.4900	51.830000	50.7900	50.8000	-0.781%	804,918	+25.079%
2025-03-24	49.4300	51.370000	49.0800	51.2000	+5.133%	1,400,724	+24.102%
2025-03-21	47.6600	48.870000	47.2500	48.7000	+0.350%	1,485,776	+30.472%
2025-03-20	47.8800	49.440000	47.5900	48.5300	+0.539%	1,161,359	+30.929%
2025-03-19	46.5900	48.755000	46.5200	48.2700	+3.119%	1,201,045	+31.635%
2025-03-18	46.7000	46.880000	45.9750	46.8100	-0.973%	1,222,342	+35.740%
2025-03-17	46.2900	47.370000	45.9150	47.2700	+2.338%	971,176	+34.419%
2025-03-14	45.4100	46.280000	44.9600	46.1900	+2.942%	884,120	+37.562%
2025-03-13	47.7200	47.830000	44.4000	44.8700	-5.893%	1,590,907	+41.609%
2025-03-12	47.6300	47.820000	46.4200	47.6800	+1.728%	1,595,790	+33.263%
2025-03-11	49.0800	49.870000	46.8200	46.8700	-4.347%	1,779,650	+35.566%
2025-03-10	48.8300	49.520000	47.8700	49.0000	-0.325%	1,604,841	+29.673%
2025-03-07	48.1400	49.650000	48.0700	49.1600	+1.949%	2,004,587	+29.251%
2025-03-06	49.5500	49.980000	48.1100	48.2200	-3.425%	1,455,204	+31.771%
2025-03-05	50.5900	50.845000	49.2900	49.9300	-0.637%	1,538,856	+27.258%
2025-03-04	50.5600	51.860000	48.8700	50.2500	-2.028%	2,287,059	+26.448%
2025-03-03	54.1900	55.140000	50.9400	51.2900	-5.071%	1,632,223	+23.884%
2025-02-28	52.5900	54.125000	52.0000	54.0300	+2.973%	1,541,265	+17.601%
2025-02-27	53.6500	54.025000	52.2200	52.4700	-2.199%	1,628,315	+21.098%
2025-02-26	54.4000	55.130000	53.2350	53.6500	-1.397%	8,173,809	+18.434%
2025-02-25	53.2000	55.122826	53.1400	54.4100	-1.198%	1,825,998	+16.780%
2025-02-24	54.7400	55.420000	53.4650	55.0700	+0.769%	1,704,728	+15.380%
2025-02-21	55.1000	56.554400	53.7400	54.6500	-0.582%	2,229,407	+16.267%
2025-02-20	53.2500	55.900000	53.0000	54.9700	+1.253%	2,582,103	+15.590%
2025-02-19	54.8700	55.850000	54.0400	54.2900	-2.671%	3,083,315	+17.038%
2025-02-18	53.7100	56.120000	53.6750	55.7800	+4.574%	2,419,624	+13.912%
2025-02-14	52.6300	53.440000	52.1630	53.3400	+1.581%	1,447,360	+19.123%
2025-02-13	52.0000	52.545000	50.7850	52.5100	+2.080%	980,561	+21.006%
2025-02-12	51.5000	51.675000	50.3601	51.4400	-1.039%	1,375,624	+23.523%
2025-02-11	52.5000	52.810000	51.5100	51.9800	-1.943%	927,274	+22.239%
2025-02-10	53.6000	53.600000	52.4400	53.0100	-0.563%	1,269,404	+19.864%
2025-02-07	55.4000	55.550000	52.7050	53.3100	-4.067%	1,338,430	+19.190%
2025-02-06	56.2400	56.780000	55.2900	55.5700	-0.090%	784,087	+14.342%
2025-02-05	56.2200	56.385000	54.9100	55.6200	-1.208%	1,131,269	+14.239%
2025-02-04	56.6400	57.321000	55.8701	56.3000	-0.723%	1,249,379	+12.860%
2025-02-03	54.4200	57.180000	54.3100	56.7100	+0.997%	1,308,964	+12.044%
2025-01-31	55.8100	56.550000	55.3000	56.1500	-0.036%	1,147,427	+13.161%
2025-01-30	54.2300	56.320000	54.1118	56.1700	+4.308%	1,640,990	+13.121%
2025-01-29	53.4700	54.700000	53.1200	53.8500	+1.412%	1,267,671	+17.994%
2025-01-28	51.7700	53.460000	51.4600	53.1000	+2.450%	1,234,113	+19.661%
2025-01-27	51.1300	52.250000	50.8600	51.8300	+0.699%	938,013	+22.593%
2025-01-24	50.9800	51.750000	50.4850	51.4700	-0.116%	823,276	+23.451%
2025-01-23	50.4800	51.640000	50.2600	51.5300	+1.138%	914,448	+23.307%
2025-01-22	51.8500	52.900000	50.7800	50.9500	-1.622%	1,700,038	+24.711%
2025-01-21	49.5300	51.970000	49.3950	51.7900	+6.214%	1,840,391	+22.688%
2025-01-17	48.4800	49.170000	48.3500	48.7600	+1.605%	963,630	+30.312%
2025-01-16	48.8600	49.360000	47.8750	47.9900	-2.001%	1,369,098	+32.403%
2025-01-15	50.6400	51.000000	48.5000	48.9700	-1.350%	1,391,700	+29.753%
2025-01-14	49.3500	50.110000	48.8200	49.6400	+2.203%	1,168,834	+28.002%
2025-01-13	48.2400	48.620000	47.2000	48.5700	-0.655%	1,615,135	+30.821%
2025-01-10	49.1800	49.240000	47.9000	48.8900	-1.689%	1,855,202	+29.965%
2025-01-08	49.1000	50.100000	48.2500	49.7300	-1.427%	1,465,543	+27.770%
2025-01-07	50.6500	51.808200	49.8100	50.4500	+0.378%	1,628,327	+25.946%
2025-01-06	49.3900	50.510000	49.2650	50.2600	+1.576%	1,469,920	+26.423%
2025-01-03	48.6400	49.600000	48.0400	49.4800	+2.021%	1,075,262	+28.416%
2025-01-02	47.9600	48.990000	47.8350	48.5000	+2.234%	773,713	+31.010%
2024-12-31	47.5500	48.220000	47.3300	47.4400	+0.148%	701,089	+33.938%
2024-12-30	47.1500	47.980000	46.8400	47.3700	-1.292%	714,866	+34.136%
2024-12-27	47.8900	48.383200	47.4900	47.9900	-1.072%	765,386	+32.403%
2024-12-26	47.6900	48.640000	47.3804	48.5100	+0.915%	709,443	+30.983%
2024-12-24	47.8000	48.245000	47.5015	48.0700	+1.264%	356,352	+32.182%
2024-12-23	48.2600	48.260000	47.0550	47.4700	-1.861%	1,196,252	+33.853%
2024-12-20	47.8700	49.070000	47.8550	48.3700	-0.330%	1,370,964	+31.362%
2024-12-19	49.4900	49.750000	48.1300	48.5300	+2.018%	1,073,566	+30.929%
2024-12-18	50.4200	50.953300	47.3550	47.5700	-5.596%	1,645,664	+33.572%
2024-12-17	51.1000	51.300000	49.8500	50.3900	-1.889%	1,381,582	+26.096%
2024-12-16	50.0600	51.800000	50.0500	51.3600	+2.988%	1,111,424	+23.715%
2024-12-13	50.0300	50.380000	49.3300	49.8700	-0.180%	851,230	+27.411%
2024-12-12	50.0800	51.090000	49.8910	49.9600	-0.220%	854,469	+27.182%
2024-12-11	50.9300	51.490000	49.9650	50.0700	-1.398%	873,718	+26.902%
2024-12-10	49.0900	51.180000	48.2600	50.7800	+4.143%	1,113,291	+25.128%
2024-12-09	50.3500	50.430000	48.6000	48.7600	-2.324%	1,165,858	+30.312%
2024-12-06	50.9600	51.730000	49.8900	49.9200	-1.011%	971,469	+27.284%
2024-12-05	51.9500	52.100000	50.2000	50.4300	-1.446%	1,044,392	+25.996%
2024-12-04	50.1500	51.230000	50.0000	51.1700	+2.115%	1,110,274	+24.174%
2024-12-03	49.5500	50.610000	49.5500	50.1100	+1.130%	1,517,524	+26.801%
2024-12-02	50.7800	50.780000	48.9350	49.5500	-2.152%	1,334,888	+28.234%
2024-11-29	50.3700	50.940000	50.2100	50.6400	+1.809%	489,792	+25.474%
2024-11-27	49.1200	50.220000	49.1000	49.7400	+1.822%	1,096,978	+27.744%
2024-11-26	48.6000	48.920000	48.2600	48.8500	+0.164%	996,458	+30.072%
2024-11-25	46.9000	49.840000	46.9000	48.7700	+4.747%	1,735,431	+30.285%
2024-11-22	46.3800	47.230000	46.0500	46.5600	+0.475%	900,968	+36.469%
2024-11-21	46.4500	46.869300	46.0900	46.3400	-0.622%	739,128	+37.117%
2024-11-20	46.3100	46.650000	45.7500	46.6300	+0.129%	700,805	+36.264%
2024-11-19	46.1100	47.060000	46.0100	46.5700	-0.852%	920,726	+36.440%
2024-11-18	48.3200	48.748000	46.4200	46.9700	-2.268%	926,697	+35.278%
2024-11-15	48.4800	48.834100	47.7300	48.0600	-0.083%	738,922	+32.210%
2024-11-14	49.1100	49.650000	47.8500	48.1000	-0.455%	982,051	+32.100%
2024-11-13	49.0200	49.490000	48.1550	48.3200	+0.646%	1,275,564	+31.498%
2024-11-12	47.3300	48.440000	47.2900	48.0100	+2.280%	1,681,574	+32.347%
2024-11-11	47.3700	47.840000	46.7000	46.9400	+0.838%	1,043,394	+35.364%
2024-11-08	47.1200	47.320000	46.2700	46.5500	-1.586%	1,301,452	+36.498%
2024-11-07	49.6100	49.630000	47.2050	47.3000	-4.251%	1,375,840	+34.334%
2024-11-06	49.0300	50.750000	48.7500	49.4000	+5.714%	1,798,155	+28.623%
2024-11-05	45.7900	46.875000	45.4400	46.7300	+2.591%	1,036,305	+35.973%
2024-11-04	45.6300	46.050000	45.1100	45.5500	-0.589%	1,012,749	+39.495%
2024-11-01	46.3900	46.770000	45.5800	45.8200	-0.865%	1,016,339	+38.673%
2024-10-31	46.3300	47.250000	45.8900	46.2200	-0.901%	1,210,225	+37.473%
2024-10-30	46.5000	49.750000	46.4827	46.6400	+8.819%	3,728,563	+36.235%
2024-10-29	43.1300	43.810000	42.7801	42.8600	-0.902%	1,530,527	+48.250%
2024-10-28	42.8200	43.400000	42.4350	43.2500	+2.878%	1,276,608	+46.913%
2024-10-25	41.6800	42.600000	41.6800	42.0400	+1.277%	724,921	+51.142%
2024-10-24	41.4800	41.670000	40.7175	41.5100	0.000%	941,473	+53.072%
2024-10-23	41.5350	42.140000	41.1200	41.5100	-1.261%	730,576	+53.072%
2024-10-22	43.0600	43.510000	41.8300	42.0400	-0.966%	1,359,913	+51.142%
2024-10-21	42.8700	43.105000	42.1800	42.4500	-1.325%	1,566,534	+49.682%
2024-10-18	42.5800	43.410000	42.2500	43.0200	+2.137%	2,518,359	+47.699%
2024-10-17	41.9000	42.295000	41.6100	42.1200	+0.862%	534,427	+50.855%
2024-10-16	40.7600	41.880000	40.7600	41.7600	+2.882%	771,522	+52.155%
2024-10-15	39.1300	41.065000	38.9900	40.5900	+3.625%	1,018,887	+56.541%
2024-10-14	39.6000	39.600000	38.4700	39.1700	-1.011%	1,363,777	+62.216%
2024-10-11	38.5300	39.630000	38.5000	39.5700	+2.248%	897,662	+60.576%
2024-10-10	39.0600	39.065000	38.4000	38.7000	-2.124%	1,078,905	+64.186%
2024-10-09	40.1000	40.280000	39.5100	39.5400	-1.026%	649,154	+60.698%
2024-10-08	40.5300	40.720000	39.9300	39.9500	-1.431%	755,464	+59.049%
2024-10-07	42.4300	42.430000	40.0200	40.5300	-4.859%	1,094,584	+56.773%
2024-10-04	41.3700	42.820000	40.9800	42.6000	+5.107%	995,489	+49.155%
2024-10-03	40.9800	41.180000	40.3000	40.5300	-2.243%	542,578	+56.773%
2024-10-02	40.7000	41.800000	40.4700	41.4600	+1.208%	734,438	+53.256%
2024-10-01	40.7300	41.619900	40.6000	40.9650	+1.023%	758,148	+55.108%
2024-09-30	39.9300	41.000000	39.8500	40.5500	+1.884%	863,445	+56.695%
2024-09-27	41.2400	41.260000	39.4600	39.8000	-3.234%	866,302	+59.648%
2024-09-26	40.6000	41.210000	40.3000	41.1300	+2.466%	681,044	+54.486%
2024-09-25	40.0000	40.500000	39.6700	40.1400	+0.551%	819,435	+58.296%
2024-09-24	39.5700	40.520000	39.5700	39.9200	+0.910%	792,329	+59.168%
2024-09-23	39.0500	39.745000	38.8200	39.5600	+2.143%	996,729	+60.617%
2024-09-20	39.2700	39.400000	38.5300	38.7300	-1.224%	1,265,887	+64.059%
2024-09-19	39.3300	40.080000	38.3700	39.2100	+2.805%	1,033,612	+62.050%
2024-09-18	38.3600	39.070000	37.8200	38.1400	-0.392%	926,151	+66.597%
2024-09-17	38.0000	38.920000	37.8700	38.2900	+1.889%	915,134	+65.944%
2024-09-16	37.3900	38.090000	37.1800	37.5800	+0.562%	1,012,026	+69.079%
2024-09-13	37.1500	37.470000	36.7800	37.3700	+1.826%	1,159,637	+70.029%
2024-09-12	36.4000	36.920000	35.8000	36.7000	+1.213%	574,039	+73.134%
2024-09-11	35.9200	36.460000	35.4000	36.2600	+0.610%	606,648	+75.234%
2024-09-10	36.4500	36.450000	35.6051	36.0400	-1.233%	629,161	+76.304%
2024-09-09	37.3100	38.030000	36.3700	36.4900	-2.589%	938,131	+74.130%
2024-09-06	38.6600	39.025000	37.3400	37.4600	-3.104%	772,922	+69.621%
2024-09-05	39.0600	39.360000	38.5900	38.6600	-0.412%	402,203	+64.356%
2024-09-04	38.9400	39.240000	38.6400	38.8200	-0.283%	607,148	+63.679%
2024-09-03	39.0500	39.840000	38.7500	38.9300	-0.967%	811,463	+63.216%
2024-08-30	39.3800	39.600000	38.7200	39.3100	+0.051%	638,647	+61.638%
2024-08-29	39.9000	40.210000	39.2350	39.2900	-1.405%	809,458	+61.721%

document.getElementById("K0Mxdf").onerror = function(){this.style.display='none';}; .dark-mode .JPRpyt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JPRpyt{ color: #333333; background-color: white; border: 2px solid #333333; }CAKEThe Cheesecake Factorystock NASDAQ

CAKE
The Cheesecake Factory
stock NASDAQ