The Cheesecake Factory Incorporated (CAKE)

NASDAQ: CAKE · Real-Time Price · USD

76.89

-2.29 (-2.89%)

At close: Jul 6, 2026, 4:00 PM EDT

76.50

-0.39 (-0.51%)

After-hours: Jul 6, 2026, 5:46 PM EDT

The Cheesecake Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	79.10	79.23	76.46	76.89	76.89	-2.89%	1,298,777
Jul 2, 2026	80.37	80.64	77.43	79.18	79.18	-0.58%	1,410,359
Jul 1, 2026	79.54	80.93	78.92	79.64	79.64	0.13%	1,153,188
Jun 30, 2026	79.45	80.04	78.25	79.54	79.54	0.23%	1,290,781
Jun 29, 2026	79.55	80.00	78.00	79.36	79.36	-1.27%	1,077,790
Jun 26, 2026	78.26	80.89	77.92	80.38	80.38	1.68%	2,083,860
Jun 25, 2026	76.61	79.70	76.61	79.05	79.05	1.13%	1,005,882
Jun 24, 2026	77.25	78.31	76.47	78.17	78.17	1.45%	1,013,371
Jun 23, 2026	76.49	77.56	75.57	77.05	77.05	0.18%	1,181,503
Jun 22, 2026	77.56	78.64	76.38	76.91	76.91	-0.36%	973,672
Jun 18, 2026	76.67	78.87	75.52	77.19	77.19	2.21%	1,426,663
Jun 17, 2026	73.40	77.02	72.75	75.52	75.52	3.07%	1,267,274
Jun 16, 2026	73.24	74.63	73.08	73.27	73.27	-0.65%	1,720,424
Jun 15, 2026	73.33	74.60	72.71	73.75	73.75	-2.03%	2,429,949
Jun 12, 2026	75.46	76.52	74.19	75.28	75.28	0.40%	1,824,753
Jun 11, 2026	70.62	75.08	70.43	74.98	74.98	6.17%	2,215,688
Jun 10, 2026	68.75	71.24	68.25	70.62	70.62	3.94%	1,417,439
Jun 9, 2026	67.72	69.14	66.72	67.94	67.94	1.07%	1,546,531
Jun 8, 2026	65.97	68.11	65.43	67.22	67.22	1.65%	1,435,533
Jun 5, 2026	64.21	67.06	64.20	66.13	66.13	3.59%	1,192,113
Jun 4, 2026	65.03	65.59	63.08	63.84	63.84	-1.60%	921,760
Jun 3, 2026	64.44	65.70	63.97	64.88	64.88	0.60%	850,274
Jun 2, 2026	64.96	65.14	63.55	64.49	64.49	-2.11%	1,146,722
Jun 1, 2026	65.05	66.51	64.53	65.88	65.88	-0.24%	993,457
May 29, 2026	64.11	67.14	63.76	66.04	66.04	2.77%	1,103,207
May 28, 2026	64.82	65.52	63.68	64.26	64.26	-1.06%	723,720
May 27, 2026	65.26	66.38	64.30	64.95	64.95	0.50%	1,161,045
May 26, 2026	61.89	64.73	61.79	64.63	64.63	5.71%	1,155,342
May 22, 2026	60.63	61.78	60.00	61.14	61.14	0.94%	790,468
May 21, 2026	59.58	60.63	58.54	60.57	60.57	0.45%	734,236
May 20, 2026	58.92	60.72	57.81	60.30	60.30	3.13%	877,285
May 19, 2026	59.44	59.50	58.28	58.47	58.47	-2.06%	830,913
May 18, 2026	58.99	60.00	58.47	59.70	59.70	0.35%	844,685
May 15, 2026	58.34	59.91	57.70	59.49	59.49	2.08%	1,217,857
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	-6.48%	1,699,885
May 12, 2026	61.53	61.53	60.18	60.75	60.45	-0.69%	774,607
May 11, 2026	61.66	62.08	60.82	61.17	60.87	-0.78%	677,669
May 8, 2026	61.76	62.18	60.88	61.65	61.35	1.40%	1,743,573
May 7, 2026	60.15	60.86	58.70	60.80	60.50	0.30%	1,000,734
May 6, 2026	62.20	63.30	60.58	60.62	60.32	-0.83%	1,019,754
May 5, 2026	59.24	62.07	59.01	61.13	60.83	3.10%	1,396,275
May 4, 2026	60.48	60.63	59.06	59.29	59.00	-1.51%	1,093,722
May 1, 2026	62.30	62.69	59.58	60.20	59.90	-4.25%	1,734,660
Apr 30, 2026	65.04	65.45	60.95	62.87	62.56	0.32%	2,727,034
Apr 29, 2026	62.47	64.00	62.04	62.67	62.36	-0.02%	2,475,693
Apr 28, 2026	62.43	63.19	61.36	62.68	62.37	0.27%	1,384,905
Apr 27, 2026	61.80	63.68	61.45	62.51	62.20	1.28%	1,522,518
Apr 24, 2026	61.79	62.42	60.70	61.72	61.42	-0.26%	732,292
Apr 23, 2026	63.62	64.00	61.73	61.88	61.57	-2.20%	935,120