The Cheesecake Factory Incorporated (CAKE)
NASDAQ: CAKE · Real-Time Price · USD
59.49
+1.21 (2.08%)
At close: May 15, 2026, 4:00 PM EDT
59.50
+0.01 (0.02%)
After-hours: May 15, 2026, 6:56 PM EDT
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 58.34 | 59.91 | 57.70 | 59.49 | 59.49 | 2.08% | 1,194,907 |
| May 14, 2026 | 58.21 | 59.07 | 57.24 | 58.28 | 58.28 | 3.10% | 1,300,320 |
| May 13, 2026 | 60.52 | 60.52 | 55.83 | 56.53 | 56.53 | -6.95% | 1,699,885 |
| May 12, 2026 | 61.53 | 61.53 | 60.18 | 60.75 | 60.43 | -0.69% | 774,607 |
| May 11, 2026 | 61.66 | 62.08 | 60.82 | 61.17 | 60.85 | -0.78% | 677,669 |
| May 8, 2026 | 61.76 | 62.18 | 60.88 | 61.65 | 61.33 | 1.40% | 1,743,573 |
| May 7, 2026 | 60.15 | 60.86 | 58.70 | 60.80 | 60.48 | 0.30% | 1,000,734 |
| May 6, 2026 | 62.20 | 63.30 | 60.58 | 60.62 | 60.30 | -0.83% | 1,019,754 |
| May 5, 2026 | 59.24 | 62.07 | 59.01 | 61.13 | 60.81 | 3.10% | 1,396,275 |
| May 4, 2026 | 60.48 | 60.63 | 59.06 | 59.29 | 58.98 | -1.51% | 1,093,722 |
| May 1, 2026 | 62.30 | 62.69 | 59.58 | 60.20 | 59.88 | -4.25% | 1,734,660 |
| Apr 30, 2026 | 65.04 | 65.45 | 60.95 | 62.87 | 62.54 | 0.32% | 2,727,034 |
| Apr 29, 2026 | 62.47 | 64.00 | 62.04 | 62.67 | 62.34 | -0.02% | 2,475,693 |
| Apr 28, 2026 | 62.43 | 63.19 | 61.36 | 62.68 | 62.35 | 0.27% | 1,384,905 |
| Apr 27, 2026 | 61.80 | 63.68 | 61.45 | 62.51 | 62.18 | 1.28% | 1,522,518 |
| Apr 24, 2026 | 61.79 | 62.42 | 60.70 | 61.72 | 61.39 | -0.26% | 732,292 |
| Apr 23, 2026 | 63.62 | 64.00 | 61.73 | 61.88 | 61.55 | -2.20% | 935,120 |
| Apr 22, 2026 | 62.41 | 63.80 | 62.08 | 63.27 | 62.94 | 2.31% | 1,479,361 |
| Apr 21, 2026 | 62.48 | 63.23 | 61.42 | 61.84 | 61.51 | -0.48% | 1,124,057 |
| Apr 20, 2026 | 62.18 | 62.78 | 61.28 | 62.14 | 61.81 | -0.86% | 965,959 |
| Apr 17, 2026 | 60.63 | 63.90 | 60.63 | 62.68 | 62.35 | 4.05% | 1,078,035 |
| Apr 16, 2026 | 60.91 | 61.51 | 59.73 | 60.24 | 59.92 | -2.00% | 1,211,970 |
| Apr 15, 2026 | 61.06 | 62.22 | 60.67 | 61.47 | 61.15 | 0.34% | 1,001,217 |
| Apr 14, 2026 | 58.76 | 61.63 | 58.76 | 61.26 | 60.94 | 4.01% | 1,224,828 |
| Apr 13, 2026 | 58.26 | 59.26 | 57.39 | 58.90 | 58.59 | -0.42% | 1,034,394 |
| Apr 10, 2026 | 58.72 | 59.66 | 58.52 | 59.15 | 58.84 | 0.65% | 765,913 |
| Apr 9, 2026 | 57.75 | 59.18 | 57.42 | 58.77 | 58.46 | 2.12% | 832,526 |
| Apr 8, 2026 | 57.82 | 59.41 | 57.15 | 57.55 | 57.25 | 3.17% | 902,051 |
| Apr 7, 2026 | 56.80 | 57.36 | 55.74 | 55.78 | 55.49 | -2.24% | 833,605 |
| Apr 6, 2026 | 55.29 | 57.09 | 55.02 | 57.06 | 56.76 | 3.31% | 723,985 |
| Apr 2, 2026 | 54.35 | 56.09 | 53.76 | 55.23 | 54.94 | -0.13% | 970,459 |
| Apr 1, 2026 | 54.75 | 55.66 | 54.04 | 55.30 | 55.01 | 1.00% | 1,125,291 |
| Mar 31, 2026 | 55.34 | 55.75 | 53.73 | 54.75 | 54.46 | 0.70% | 1,086,856 |
| Mar 30, 2026 | 54.66 | 55.42 | 53.59 | 54.37 | 54.08 | 0.55% | 989,696 |
| Mar 27, 2026 | 55.00 | 55.36 | 52.82 | 54.07 | 53.79 | -2.28% | 1,496,549 |
| Mar 26, 2026 | 55.90 | 56.63 | 55.23 | 55.33 | 55.04 | -1.76% | 733,614 |
| Mar 25, 2026 | 57.45 | 57.86 | 55.47 | 56.32 | 56.02 | -1.18% | 895,087 |
| Mar 24, 2026 | 56.09 | 57.41 | 55.68 | 56.99 | 56.69 | 0.83% | 1,054,469 |
| Mar 23, 2026 | 59.00 | 59.68 | 56.33 | 56.52 | 56.22 | -1.10% | 1,116,066 |
| Mar 20, 2026 | 57.36 | 58.21 | 56.93 | 57.15 | 56.85 | -0.10% | 1,765,757 |
| Mar 19, 2026 | 55.96 | 58.08 | 55.36 | 57.21 | 56.91 | 1.71% | 1,938,085 |
| Mar 18, 2026 | 57.30 | 57.84 | 55.90 | 56.25 | 55.95 | -3.15% | 1,347,913 |
| Mar 17, 2026 | 59.91 | 60.02 | 57.85 | 58.08 | 57.77 | -1.91% | 1,568,133 |
| Mar 16, 2026 | 57.88 | 59.59 | 57.82 | 59.21 | 58.90 | 2.85% | 1,464,606 |
| Mar 13, 2026 | 57.54 | 58.94 | 56.98 | 57.57 | 57.27 | 1.71% | 1,284,137 |
| Mar 12, 2026 | 59.54 | 60.08 | 56.50 | 56.60 | 56.30 | -6.63% | 1,848,028 |
| Mar 11, 2026 | 62.10 | 62.85 | 60.52 | 60.62 | 60.30 | -3.04% | 1,247,936 |
| Mar 10, 2026 | 62.18 | 63.25 | 61.96 | 62.52 | 62.19 | -0.75% | 1,011,219 |
| Mar 9, 2026 | 60.59 | 63.12 | 59.39 | 62.99 | 62.66 | 2.07% | 1,252,277 |
| Mar 6, 2026 | 62.00 | 62.30 | 60.11 | 61.71 | 61.38 | -2.03% | 1,263,547 |