The Cheesecake Factory Incorporated (CAKE)

The Cheesecake Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	58.47	59.33	58.21	58.88	58.88	-0.03%	608,862
Jan 22, 2026	60.29	61.58	58.51	58.90	58.90	-1.55%	1,024,250
Jan 21, 2026	56.75	60.01	56.66	59.83	59.83	3.75%	1,566,130
Jan 20, 2026	58.39	59.54	57.57	57.67	57.67	-2.77%	1,781,805
Jan 16, 2026	60.18	60.79	59.23	59.31	59.31	-2.37%	1,369,773
Jan 15, 2026	60.00	61.75	59.87	60.75	60.75	0.98%	1,511,496
Jan 14, 2026	59.71	60.40	59.01	60.16	60.16	0.69%	1,009,163
Jan 13, 2026	59.51	60.31	59.21	59.75	59.75	-0.28%	1,346,656
Jan 12, 2026	57.52	59.95	57.00	59.92	59.92	4.01%	1,681,261
Jan 9, 2026	57.00	57.79	56.12	57.61	57.61	1.09%	1,163,397
Jan 8, 2026	55.31	57.68	55.25	56.99	56.99	2.41%	1,196,500
Jan 7, 2026	56.44	56.79	55.28	55.65	55.65	-1.56%	1,580,950
Jan 6, 2026	54.54	56.68	54.41	56.53	56.53	3.40%	2,028,832
Jan 5, 2026	52.92	55.12	52.67	54.67	54.67	3.52%	1,649,187
Jan 2, 2026	50.62	52.91	50.52	52.81	52.81	4.62%	984,041
Dec 31, 2025	50.00	50.78	49.65	50.48	50.48	0.94%	892,300
Dec 30, 2025	50.85	50.85	49.92	50.01	50.01	-1.46%	1,047,053
Dec 29, 2025	51.96	52.22	50.48	50.75	50.75	-3.43%	1,062,095
Dec 26, 2025	51.74	52.58	51.47	52.55	52.55	1.74%	791,171
Dec 24, 2025	51.23	51.79	50.92	51.65	51.65	1.10%	337,356
Dec 23, 2025	52.18	52.23	50.72	51.09	51.09	-2.18%	981,578
Dec 22, 2025	52.06	52.57	51.78	52.23	52.23	0.40%	812,296
Dec 19, 2025	51.30	52.77	50.90	52.02	52.02	0.70%	2,183,498
Dec 18, 2025	51.07	52.06	50.66	51.66	51.66	2.79%	1,986,138
Dec 17, 2025	48.79	51.00	48.63	50.26	50.26	2.26%	1,337,879
Dec 16, 2025	50.01	50.39	48.85	49.15	49.15	-2.20%	1,058,792
Dec 15, 2025	49.88	50.29	49.27	50.26	50.26	0.79%	1,051,664
Dec 12, 2025	49.08	50.62	49.05	49.86	49.86	1.84%	1,287,900
Dec 11, 2025	48.90	49.74	48.62	48.96	48.96	0.13%	899,613
Dec 10, 2025	47.49	49.11	47.17	48.90	48.90	3.00%	969,372
Dec 9, 2025	46.82	47.68	46.80	47.47	47.47	1.39%	689,789
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

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.