NASDAQ : CAKE
The Cheesecake Factory Incorporated — Price history
Consumer Discretionary · Restaurants · United States
Last price 113.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Cheesecake Factory Incorporated (CAKE) closed at 112.64 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 114.44 | 115.87 | 109.76 | 112.64 | 1,659,883 | -0.42% |
| 2026-10-29 | 107.03 | 114.55 | 106.77 | 113.12 | 2,470,084 | +6.99% |
| 2026-10-28 | 100.11 | 108.4 | 97.55 | 105.73 | 3,894,063 | -2.53% |
| 2026-10-27 | 110.59 | 112.25 | 108.19 | 108.47 | 2,738,059 | -1.51% |
| 2026-10-26 | 108.42 | 111.51 | 108.1 | 110.13 | 1,610,982 | +1.62% |
| 2026-10-23 | 111.86 | 111.86 | 107.02 | 108.37 | 1,802,621 | -3.62% |
| 2026-10-22 | 113.94 | 115.16 | 110.51 | 112.44 | 1,370,989 | -1.70% |
| 2026-10-21 | 116.99 | 116.99 | 112.5 | 114.39 | 1,328,692 | -1.75% |
| 2026-10-20 | 116.26 | 117.79 | 115.65 | 116.43 | 880,887 | +0.22% |
| 2026-10-19 | 114.92 | 116.35 | 113.96 | 116.18 | 753,152 | +1.10% |
| 2026-10-16 | 116.96 | 118.635 | 113.731 | 114.92 | 1,282,860 | -1.43% |
| 2026-10-15 | 113.86 | 117.48 | 113.51 | 116.59 | 1,492,113 | +3.31% |
| 2026-10-14 | 112.43 | 113 | 109.73 | 112.85 | 1,168,033 | +0.43% |
| 2026-10-13 | 108.76 | 113.745 | 108.69 | 112.37 | 1,452,565 | +3.09% |
| 2026-10-12 | 108.24 | 110.126 | 108 | 109 | 1,314,438 | +0.51% |
| 2026-10-09 | 106.91 | 109.2 | 105.56 | 108.45 | 1,137,567 | +1.44% |
| 2026-10-08 | 106.65 | 107.95 | 105.55 | 106.91 | 929,895 | -0.07% |
| 2026-10-07 | 107.51 | 107.84 | 106.55 | 106.99 | 867,765 | -1.15% |
| 2026-10-06 | 110 | 110.68 | 107.175 | 108.23 | 2,072,224 | -0.73% |
| 2026-10-05 | 110 | 111 | 107.18 | 109.03 | 816,694 | -0.57% |
| 2026-10-02 | 107.95 | 109.87 | 107 | 109.65 | 733,317 | +1.57% |
| 2026-10-01 | 105.01 | 108.4 | 104.55 | 107.95 | 862,953 | +2.58% |
| 2026-09-30 | 107.35 | 107.54 | 104.05 | 105.24 | 908,052 | -1.97% |
| 2026-09-29 | 105.88 | 107.605 | 105.176 | 107.35 | 2,323,804 | +2.08% |
| 2026-09-28 | 104.02 | 107.15 | 103.685 | 105.16 | 1,413,432 | +0.64% |
| 2026-09-25 | 105.54 | 105.915 | 102.34 | 104.49 | 985,040 | -0.53% |
| 2026-09-24 | 104.16 | 105.72 | 103.32 | 105.05 | 1,224,818 | +0.61% |
| 2026-09-23 | 103.67 | 106.04 | 101.74 | 104.41 | 1,776,220 | +1.33% |
| 2026-09-22 | 101.02 | 104.604 | 100.525 | 103.04 | 1,900,160 | +3.59% |
| 2026-09-21 | 97.5 | 100.04 | 96.975 | 99.47 | 1,057,891 | +3.07% |
| 2026-09-18 | 95.25 | 96.54 | 94.54 | 96.51 | 1,616,135 | +0.67% |
| 2026-09-17 | 97.89 | 98.26 | 95.79 | 95.87 | 934,168 | -1.19% |
| 2026-09-16 | 97.35 | 98.18 | 96.41 | 97.02 | 1,483,308 | +0.30% |
| 2026-09-15 | 104.98 | 104.98 | 95.62 | 96.73 | 2,245,706 | -8.03% |
| 2026-09-14 | 103.3 | 105.8 | 103.17 | 105.17 | 1,091,884 | +2.41% |
| 2026-09-11 | 101.55 | 103.305 | 99.54 | 102.7 | 1,232,809 | +1.52% |
| 2026-09-10 | 102.93 | 104 | 100.37 | 101.16 | 1,496,508 | -2.36% |
| 2026-09-09 | 105.92 | 106.74 | 103.3 | 103.61 | 1,488,212 | -3.36% |
| 2026-09-08 | 107.36 | 109.46 | 106.6 | 107.21 | 1,442,648 | -0.34% |
| 2026-09-04 | 106.8 | 109.88 | 106.8 | 107.58 | 1,184,393 | +0.37% |
| 2026-09-03 | 108.22 | 108.915 | 106.54 | 107.18 | 863,715 | -1.28% |
| 2026-09-02 | 108.73 | 109.95 | 108.15 | 108.57 | 1,236,962 | +0.19% |
| 2026-09-01 | 108.5 | 109.5 | 106.37 | 108.36 | 1,360,258 | -1.03% |
| 2026-08-31 | 111.87 | 113.8 | 107.63 | 109.49 | 2,599,050 | -2.30% |
| 2026-08-28 | 110.75 | 113.32 | 110.311 | 112.07 | 803,462 | +1.80% |
| 2026-08-27 | 113.96 | 114.34 | 110.03 | 110.09 | 1,427,344 | -4.56% |
| 2026-08-26 | 114.44 | 115.78 | 113.455 | 115.35 | 1,401,702 | +1.64% |
| 2026-08-25 | 114.68 | 114.68 | 112.27 | 113.485 | 1,985,828 | -0.98% |
| 2026-08-24 | 113 | 115.35 | 111.21 | 114.61 | 2,115,856 | +1.13% |
| 2026-08-21 | 106.88 | 113.64 | 106.61 | 113.33 | 1,866,070 | +6.38% |
| 2026-08-20 | 105.25 | 106.65 | 102.42 | 106.53 | 1,752,040 | +0.67% |
| 2026-08-19 | 106.94 | 110.563 | 105.73 | 105.82 | 1,184,247 | -0.51% |
| 2026-08-18 | 108.75 | 110.09 | 106.01 | 106.36 | 1,794,694 | -2.48% |
| 2026-08-17 | 110.73 | 111.99 | 108.68 | 109.07 | 2,287,447 | -3.80% |
| 2026-08-14 | 112.7 | 113.73 | 110.88 | 113.38 | 1,410,596 | +1.34% |
| 2026-08-13 | 118 | 118.46 | 111.41 | 111.88 | 2,109,027 | -4.61% |
| 2026-08-12 | 113.89 | 117.97 | 111.67 | 117.29 | 2,181,136 | +3.74% |
| 2026-08-11 | 110.61 | 113.825 | 110.55 | 113.06 | 2,529,309 | +1.96% |
| 2026-08-10 | 106.95 | 111.655 | 106.16 | 111.19 | 2,331,015 | +3.87% |
| 2026-08-07 | 106.5 | 107.71 | 105.855 | 107.05 | 1,231,821 | -0.24% |
| 2026-08-06 | 105.02 | 107.865 | 103.77 | 107.31 | 2,176,496 | +1.90% |
| 2026-08-05 | 106.89 | 107.952 | 105.03 | 105.31 | 1,485,162 | -0.49% |
| 2026-08-04 | 104.89 | 106.44 | 103.75 | 105.83 | 2,093,639 | +0.90% |
| 2026-08-03 | 102.32 | 105.18 | 101.51 | 104.89 | 1,640,636 | +3.42% |
| 2026-07-31 | 101.83 | 103.33 | 100.602 | 101.42 | 1,975,103 | +0.11% |
| 2026-07-30 | 101.5 | 102.64 | 98.34 | 101.31 | 2,367,434 | +0.17% |
| 2026-07-29 | 92.94 | 101.81 | 92.53 | 101.14 | 5,383,721 | +13.63% |
| 2026-07-28 | 87.67 | 89.22 | 86.28 | 89.01 | 1,568,188 | +2.28% |
| 2026-07-27 | 86.1 | 87.41 | 85.26 | 87.03 | 1,541,693 | +2.73% |
| 2026-07-24 | 83.33 | 85.4 | 82.92 | 84.72 | 1,734,640 | +0.31% |
| 2026-07-23 | 84.51 | 85.33 | 83.81 | 84.46 | 1,467,057 | -1.42% |
| 2026-07-22 | 86.86 | 87.34 | 85 | 85.68 | 2,191,704 | -1.60% |
| 2026-07-21 | 86.11 | 87.68 | 85.268 | 87.07 | 1,507,167 | +1.11% |
| 2026-07-20 | 86.63 | 87.9 | 85.6 | 86.11 | 1,428,980 | +0.40% |
| 2026-07-17 | 83.27 | 86.66 | 82.874 | 85.77 | 1,670,662 | +2.95% |
| 2026-07-16 | 80.5 | 83.59 | 80.4 | 83.31 | 1,266,089 | +3.79% |
| 2026-07-15 | 80.02 | 82.44 | 79.585 | 80.27 | 1,282,705 | -0.21% |
| 2026-07-14 | 82.49 | 82.615 | 80.28 | 80.44 | 975,312 | -1.84% |
| 2026-07-13 | 83.33 | 84.54 | 80.79 | 81.95 | 1,926,987 | -0.98% |
| 2026-07-10 | 79 | 84.16 | 78.784 | 82.76 | 2,295,689 | +5.53% |
| 2026-07-09 | 76.94 | 78.71 | 76.57 | 78.42 | 1,110,222 | +2.34% |
| 2026-07-08 | 77.1 | 77.795 | 75.59 | 76.63 | 1,467,777 | -1.43% |
| 2026-07-07 | 76.55 | 78.29 | 76.14 | 77.74 | 824,617 | +1.11% |
| 2026-07-06 | 79.1 | 79.23 | 76.46 | 76.89 | 1,299,974 | -2.89% |
| 2026-07-02 | 80.37 | 80.635 | 77.432 | 79.18 | 1,410,375 | -0.58% |
| 2026-07-01 | 79.54 | 80.93 | 78.92 | 79.64 | 1,153,188 | +0.13% |
| 2026-06-30 | 79.45 | 80.04 | 78.25 | 79.54 | 1,290,781 | +0.23% |
| 2026-06-29 | 79.55 | 80 | 78 | 79.36 | 1,077,790 | -1.27% |
| 2026-06-26 | 78.26 | 80.89 | 77.92 | 80.38 | 2,083,860 | +1.68% |
| 2026-06-25 | 76.605 | 79.698 | 76.605 | 79.05 | 1,005,882 | +1.13% |
| 2026-06-24 | 77.25 | 78.31 | 76.47 | 78.17 | 1,013,371 | +1.45% |
| 2026-06-23 | 76.49 | 77.56 | 75.57 | 77.05 | 1,181,503 | +0.18% |
| 2026-06-22 | 77.56 | 78.64 | 76.38 | 76.91 | 973,672 | -0.36% |
| 2026-06-18 | 76.67 | 78.87 | 75.52 | 77.19 | 1,426,663 | +2.21% |
| 2026-06-17 | 73.4 | 77.02 | 72.75 | 75.52 | 1,267,274 | +3.07% |
| 2026-06-16 | 73.24 | 74.626 | 73.08 | 73.27 | 1,720,424 | -0.65% |
| 2026-06-15 | 73.327 | 74.595 | 72.71 | 73.75 | 2,429,949 | -2.03% |
| 2026-06-12 | 75.46 | 76.515 | 74.19 | 75.28 | 1,824,753 | +0.40% |
| 2026-06-11 | 70.62 | 75.08 | 70.43 | 74.98 | 2,215,688 | +6.17% |
| 2026-06-10 | 68.75 | 71.235 | 68.25 | 70.62 | 1,417,439 | +3.94% |
| 2026-06-09 | 67.72 | 69.136 | 66.715 | 67.94 | 1,546,531 | +1.07% |
| 2026-06-08 | 65.97 | 68.11 | 65.43 | 67.22 | 1,435,533 | +1.65% |
| 2026-06-05 | 64.21 | 67.06 | 64.2 | 66.13 | 1,192,113 | +3.59% |
| 2026-06-04 | 65.03 | 65.585 | 63.08 | 63.84 | 921,760 | -1.60% |
| 2026-06-03 | 64.44 | 65.7 | 63.965 | 64.88 | 850,274 | +0.60% |
| 2026-06-02 | 64.96 | 65.135 | 63.55 | 64.49 | 1,146,722 | -2.11% |
| 2026-06-01 | 65.05 | 66.51 | 64.53 | 65.88 | 993,457 | -0.24% |
| 2026-05-29 | 64.11 | 67.14 | 63.76 | 66.04 | 1,103,207 | +2.77% |
| 2026-05-28 | 64.82 | 65.515 | 63.68 | 64.26 | 723,720 | -1.06% |
| 2026-05-27 | 65.26 | 66.38 | 64.3 | 64.95 | 1,161,045 | +0.50% |
| 2026-05-26 | 61.89 | 64.73 | 61.79 | 64.63 | 1,155,342 | +5.71% |
| 2026-05-22 | 60.63 | 61.78 | 60 | 61.14 | 790,468 | +0.94% |
| 2026-05-21 | 59.58 | 60.63 | 58.537 | 60.57 | 734,236 | +0.45% |
| 2026-05-20 | 58.92 | 60.72 | 57.81 | 60.3 | 877,285 | +3.13% |
| 2026-05-19 | 59.44 | 59.5 | 58.275 | 58.47 | 830,913 | -2.06% |
| 2026-05-18 | 58.99 | 60 | 58.47 | 59.7 | 844,685 | +0.35% |
| 2026-05-15 | 58.34 | 59.91 | 57.7 | 59.49 | 1,217,857 | +2.08% |
| 2026-05-14 | 58.21 | 59.07 | 57.243 | 58.28 | 1,300,320 | +3.10% |
| 2026-05-13 | 60.52 | 60.52 | 55.83 | 56.53 | 1,699,885 | -6.48% |
| 2026-05-12 | 61.53 | 61.53 | 60.182 | 60.75 | 774,607 | -0.69% |