The Cheesecake Factory Incorporated (CAKE)
NASDAQ: CAKE · Real-Time Price · USD
55.91
-0.24 (-0.43%)
Oct 27, 2025, 4:00 PM EDT - Market closed

The Cheesecake Factory Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202556.6457.4755.7955.9155.91-0.43%2,013,807
Oct 24, 202557.3557.5655.8956.1556.150.41%1,557,093
Oct 23, 202556.5056.8955.2155.9255.92-1.32%1,338,487
Oct 22, 202555.3156.7855.2756.6756.672.29%1,827,249
Oct 21, 202554.4655.7854.4055.4055.401.84%1,011,936
Oct 20, 202554.2054.6953.9354.4054.400.80%939,816
Oct 17, 202553.8654.6453.7153.9753.97-0.55%622,374
Oct 16, 202554.4355.0154.0354.2754.27-0.28%896,419
Oct 15, 202554.8655.2854.2254.4254.42-0.15%889,083
Oct 14, 202553.1255.1753.0054.5054.501.36%1,014,641
Oct 13, 202553.0453.8052.5653.7753.773.25%1,467,655
Oct 10, 202553.7653.9551.7852.0852.08-2.94%1,134,735
Oct 9, 202553.5654.5053.5653.6653.660.60%623,882
Oct 8, 202554.2554.2953.0053.3453.34-1.26%937,885
Oct 7, 202554.0254.6453.2054.0254.02-0.64%1,178,397
Oct 6, 202555.5455.5454.1454.3754.37-2.04%1,444,935
Oct 3, 202555.2455.5754.4355.5055.500.60%1,212,635
Oct 2, 202554.3655.6854.0755.1755.170.91%1,134,926
Oct 1, 202554.4555.1653.8954.6754.670.05%1,291,454
Sep 30, 202555.3455.8353.7954.6454.64-1.55%1,453,643
Sep 29, 202555.4555.7954.8055.5055.501.37%1,173,309
Sep 26, 202554.0655.0453.7554.7554.750.83%1,120,182
Sep 25, 202554.6854.8253.8854.3054.30-1.15%1,030,412
Sep 24, 202554.5255.4454.2554.9354.930.90%1,291,269
Sep 23, 202554.0054.4653.6054.4454.441.02%1,083,498
Sep 22, 202554.4654.5753.6853.8953.89-1.26%1,280,145
Sep 19, 202555.6155.8754.3254.5854.58-0.98%2,056,252
Sep 18, 202554.0455.3053.3855.1255.121.32%1,572,594
Sep 17, 202554.7055.2653.9154.4054.40-0.49%1,582,522
Sep 16, 202556.0256.2253.8154.6754.67-2.90%2,287,871
Sep 15, 202556.5856.7656.0956.3056.30-0.41%1,513,858
Sep 12, 202557.7458.0056.2756.5356.53-2.89%1,526,497
Sep 11, 202558.7458.7457.6458.2158.21-0.75%1,568,656
Sep 10, 202558.9959.0758.0358.6558.65-0.78%1,844,501
Sep 9, 202559.7860.0958.3559.1159.11-1.66%1,282,610
Sep 8, 202560.7560.8559.8160.1160.11-0.86%855,797
Sep 5, 202561.0861.8660.3360.6360.63-0.74%907,171
Sep 4, 202561.9762.1460.7061.0861.08-1.00%808,820
Sep 3, 202560.9062.4260.8661.7061.701.00%649,651
Sep 2, 202560.5961.3060.1361.0961.09-0.60%1,012,711
Aug 29, 202562.0362.2861.3461.4661.46-0.93%812,237
Aug 28, 202561.9562.1661.4562.0462.040.21%979,308
Aug 27, 202562.0162.4261.7561.9161.91-0.05%1,030,849
Aug 26, 202561.8462.8561.7661.9461.940.52%1,255,859
Aug 25, 202562.7162.9561.4861.6261.62-1.74%1,173,475
Aug 22, 202562.2864.0462.2062.7162.710.93%1,057,882
Aug 21, 202561.7362.1460.9062.1362.130.34%899,472
Aug 20, 202561.7362.2561.0061.9261.92-0.26%1,107,735
Aug 19, 202561.7663.0861.4062.0862.080.23%876,305
Aug 18, 202562.8762.8760.9561.9461.94-1.67%1,382,257