The Cheesecake Factory Incorporated (CAKE)

The Cheesecake Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	50.00	50.78	49.65	50.48	50.48	0.94%	891,397
Dec 30, 2025	50.85	50.85	49.92	50.01	50.01	-1.46%	1,046,485
Dec 29, 2025	51.96	52.22	50.48	50.75	50.75	-3.43%	1,024,422
Dec 26, 2025	51.74	52.58	51.47	52.55	52.55	1.74%	790,952
Dec 24, 2025	51.23	51.79	50.92	51.65	51.65	1.10%	331,450
Dec 23, 2025	52.18	52.23	50.72	51.09	51.09	-2.18%	977,847
Dec 22, 2025	52.06	52.57	51.78	52.23	52.23	0.40%	801,250
Dec 19, 2025	51.30	52.77	50.90	52.02	52.02	0.70%	2,149,622
Dec 18, 2025	51.07	52.06	50.66	51.66	51.66	2.79%	1,985,801
Dec 17, 2025	48.79	51.00	48.63	50.26	50.26	2.26%	1,330,823
Dec 16, 2025	50.01	50.39	48.85	49.15	49.15	-2.20%	987,914
Dec 15, 2025	49.88	50.29	49.27	50.26	50.26	0.79%	1,044,984
Dec 12, 2025	49.08	50.62	49.05	49.86	49.86	1.84%	1,247,268
Dec 11, 2025	48.90	49.74	48.62	48.96	48.96	0.13%	892,598
Dec 10, 2025	47.49	49.11	47.17	48.90	48.90	3.00%	951,110
Dec 9, 2025	46.82	47.68	46.80	47.47	47.47	1.39%	689,743
Dec 8, 2025	47.25	47.60	46.47	46.82	46.82	-0.34%	900,351
Dec 5, 2025	47.78	47.85	46.90	46.98	46.98	-1.67%	790,991
Dec 4, 2025	48.42	48.55	47.42	47.78	47.78	-1.28%	836,370
Dec 3, 2025	48.00	48.89	47.93	48.40	48.40	1.13%	852,425
Dec 2, 2025	47.52	48.16	46.97	47.86	47.86	1.01%	835,372
Dec 1, 2025	47.13	47.85	46.58	47.38	47.38	-0.59%	931,075
Nov 28, 2025	47.81	47.91	47.43	47.66	47.66	-0.17%	417,322
Nov 26, 2025	46.86	47.96	46.86	47.74	47.74	1.57%	1,269,174
Nov 25, 2025	45.06	47.20	45.00	47.00	47.00	4.44%	1,993,778
Nov 24, 2025	45.48	45.68	44.82	45.00	45.00	-0.88%	1,084,313
Nov 21, 2025	43.45	45.58	43.43	45.40	45.40	5.24%	1,346,329
Nov 20, 2025	44.22	44.66	43.07	43.14	43.14	-2.04%	972,696
Nov 19, 2025	44.98	45.41	44.03	44.04	44.04	-2.09%	712,947
Nov 18, 2025	44.23	45.24	44.00	44.98	44.98	1.42%	1,108,851
Nov 17, 2025	45.25	45.58	43.98	44.35	44.35	-1.31%	1,298,605
Nov 14, 2025	45.45	46.00	44.90	44.94	44.94	-2.07%	999,097
Nov 13, 2025	45.80	47.08	45.63	45.89	45.89	-0.26%	1,113,549
Nov 12, 2025	46.33	46.99	45.95	46.01	46.01	0.31%	1,373,931
Nov 11, 2025	46.01	46.31	45.53	45.87	45.87	-0.20%	983,442
Nov 10, 2025	47.46	47.80	45.93	45.96	45.96	-3.14%	1,274,675
Nov 7, 2025	47.00	47.87	46.88	47.45	47.18	1.09%	1,116,455
Nov 6, 2025	47.90	48.27	46.86	46.94	46.67	-2.61%	1,329,345
Nov 5, 2025	47.93	48.86	47.58	48.20	47.93	0.94%	1,010,171
Nov 4, 2025	47.44	48.58	47.27	47.75	47.48	0.57%	1,449,941
Nov 3, 2025	49.55	49.66	47.39	47.48	47.21	-4.66%	1,860,139
Oct 31, 2025	49.20	50.60	49.00	49.80	49.52	1.41%	1,579,278
Oct 30, 2025	50.33	50.68	48.76	49.11	48.83	-2.54%	2,376,459
Oct 29, 2025	54.50	54.54	49.87	50.39	50.10	-7.25%	4,651,877
Oct 28, 2025	56.04	56.15	54.22	54.33	54.02	-2.83%	3,092,826
Oct 27, 2025	56.64	57.47	55.79	55.91	55.59	-0.43%	2,013,807
Oct 24, 2025	57.35	57.56	55.89	56.15	55.83	0.41%	1,557,093
Oct 23, 2025	56.50	56.89	55.21	55.92	55.60	-1.32%	1,338,487
Oct 22, 2025	55.31	56.78	55.27	56.67	56.35	2.29%	1,827,249
Oct 21, 2025	54.46	55.78	54.40	55.40	55.08	1.84%	1,011,936

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.