The Cheesecake Factory Incorporated (CAKE)
NASDAQ: CAKE · Real-Time Price · USD
54.75
+0.38 (0.70%)
At close: Mar 31, 2026, 4:00 PM EDT
55.00
+0.25 (0.46%)
After-hours: Mar 31, 2026, 7:47 PM EDT
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 55.34 | 55.75 | 53.73 | 54.75 | 54.75 | 0.70% | 1,086,685 |
| Mar 30, 2026 | 54.66 | 55.42 | 53.59 | 54.37 | 54.37 | 0.55% | 989,696 |
| Mar 27, 2026 | 55.00 | 55.36 | 52.82 | 54.07 | 54.07 | -2.28% | 1,496,549 |
| Mar 26, 2026 | 55.90 | 56.63 | 55.23 | 55.33 | 55.33 | -1.76% | 733,614 |
| Mar 25, 2026 | 57.45 | 57.86 | 55.47 | 56.32 | 56.32 | -1.18% | 895,087 |
| Mar 24, 2026 | 56.09 | 57.41 | 55.68 | 56.99 | 56.99 | 0.83% | 1,054,469 |
| Mar 23, 2026 | 59.00 | 59.68 | 56.33 | 56.52 | 56.52 | -1.10% | 1,116,066 |
| Mar 20, 2026 | 57.36 | 58.21 | 56.93 | 57.15 | 57.15 | -0.10% | 1,765,757 |
| Mar 19, 2026 | 55.96 | 58.08 | 55.36 | 57.21 | 57.21 | 1.71% | 1,938,085 |
| Mar 18, 2026 | 57.30 | 57.84 | 55.90 | 56.25 | 56.25 | -3.15% | 1,347,913 |
| Mar 17, 2026 | 59.91 | 60.02 | 57.85 | 58.08 | 58.08 | -1.91% | 1,568,133 |
| Mar 16, 2026 | 57.88 | 59.59 | 57.82 | 59.21 | 59.21 | 2.85% | 1,464,606 |
| Mar 13, 2026 | 57.54 | 58.94 | 56.98 | 57.57 | 57.57 | 1.71% | 1,284,137 |
| Mar 12, 2026 | 59.54 | 60.08 | 56.50 | 56.60 | 56.60 | -6.63% | 1,848,028 |
| Mar 11, 2026 | 62.10 | 62.85 | 60.52 | 60.62 | 60.62 | -3.04% | 1,247,936 |
| Mar 10, 2026 | 62.18 | 63.25 | 61.96 | 62.52 | 62.52 | -0.75% | 1,011,219 |
| Mar 9, 2026 | 60.59 | 63.12 | 59.39 | 62.99 | 62.99 | 2.07% | 1,252,277 |
| Mar 6, 2026 | 62.00 | 62.30 | 60.11 | 61.71 | 61.71 | -2.03% | 1,263,547 |
| Mar 5, 2026 | 64.04 | 64.80 | 62.81 | 62.99 | 62.99 | -1.64% | 1,359,723 |
| Mar 4, 2026 | 63.59 | 64.16 | 62.25 | 64.04 | 64.04 | 0.79% | 1,092,068 |
| Mar 3, 2026 | 61.50 | 63.61 | 60.08 | 63.54 | 63.24 | 0.94% | 1,288,881 |
| Mar 2, 2026 | 63.45 | 64.54 | 62.55 | 62.95 | 62.65 | -2.82% | 1,410,662 |
| Feb 27, 2026 | 63.94 | 65.03 | 63.44 | 64.78 | 64.47 | -0.46% | 993,269 |
| Feb 26, 2026 | 65.96 | 66.50 | 64.98 | 65.08 | 64.77 | -1.30% | 1,043,182 |
| Feb 25, 2026 | 64.88 | 66.25 | 63.83 | 65.94 | 65.63 | 2.49% | 1,475,686 |
| Feb 24, 2026 | 63.49 | 64.71 | 63.35 | 64.34 | 64.04 | 0.61% | 1,278,682 |
| Feb 23, 2026 | 63.34 | 64.20 | 61.46 | 63.95 | 63.65 | 0.65% | 1,929,329 |
| Feb 20, 2026 | 62.10 | 63.69 | 60.53 | 63.54 | 63.24 | 1.79% | 1,954,651 |
| Feb 19, 2026 | 63.62 | 64.86 | 61.00 | 62.42 | 62.13 | -2.58% | 2,592,356 |
| Feb 18, 2026 | 62.32 | 65.55 | 61.82 | 64.07 | 63.77 | 2.41% | 2,982,598 |
| Feb 17, 2026 | 59.61 | 63.00 | 59.61 | 62.56 | 62.26 | 6.63% | 3,104,361 |
| Feb 13, 2026 | 58.61 | 59.55 | 58.35 | 58.67 | 58.39 | -0.03% | 991,779 |
| Feb 12, 2026 | 62.09 | 62.78 | 58.52 | 58.69 | 58.41 | -4.68% | 1,268,357 |
| Feb 11, 2026 | 61.10 | 61.63 | 60.35 | 61.57 | 61.28 | 1.65% | 1,584,440 |
| Feb 10, 2026 | 62.71 | 63.87 | 60.51 | 60.57 | 60.28 | -4.60% | 1,621,385 |
| Feb 9, 2026 | 63.53 | 64.24 | 62.59 | 63.49 | 63.19 | 0.38% | 1,092,352 |
| Feb 6, 2026 | 62.54 | 63.99 | 62.00 | 63.25 | 62.95 | 0.68% | 1,226,298 |
| Feb 5, 2026 | 61.93 | 62.98 | 61.28 | 62.82 | 62.52 | 1.62% | 1,263,061 |
| Feb 4, 2026 | 59.94 | 62.19 | 59.70 | 61.82 | 61.53 | 3.34% | 1,907,655 |
| Feb 3, 2026 | 58.63 | 60.10 | 58.32 | 59.82 | 59.54 | 2.08% | 1,046,839 |
| Feb 2, 2026 | 58.08 | 58.63 | 57.43 | 58.60 | 58.32 | 1.10% | 905,737 |
| Jan 30, 2026 | 57.79 | 58.52 | 56.29 | 57.96 | 57.69 | -0.93% | 1,278,774 |
| Jan 29, 2026 | 57.97 | 58.75 | 57.69 | 58.51 | 58.23 | 1.08% | 1,024,680 |
| Jan 28, 2026 | 58.34 | 59.03 | 57.26 | 57.88 | 57.61 | 1.40% | 964,528 |
| Jan 27, 2026 | 57.07 | 57.65 | 56.53 | 57.08 | 56.81 | -0.51% | 944,482 |
| Jan 26, 2026 | 58.49 | 58.74 | 56.98 | 57.37 | 57.10 | -2.56% | 1,097,586 |
| Jan 23, 2026 | 58.47 | 59.33 | 58.21 | 58.88 | 58.60 | -0.03% | 609,175 |
| Jan 22, 2026 | 60.29 | 61.58 | 58.51 | 58.90 | 58.62 | -1.55% | 1,025,482 |
| Jan 21, 2026 | 56.75 | 60.01 | 56.66 | 59.83 | 59.55 | 3.75% | 1,566,268 |
| Jan 20, 2026 | 58.39 | 59.54 | 57.57 | 57.67 | 57.40 | -2.77% | 1,781,805 |