Skip to main content
logo
The Cheesecake Factory Incorporated (CAKE)
NASDAQ: CAKE · Real-Time Price · USD
110.22
-2.73 (-2.42%)
At close: Nov 3, 2026, 4:00 PM EST
109.35
-0.87 (-0.79%)
After-hours: Nov 3, 2026, 7:42 PM EST

The Cheesecake Factory Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2026113.77114.57109.21110.22110.22-2.42%968,162
Nov 2, 2026113.69117.96112.87112.96112.960.28%1,478,760
Oct 30, 2026114.44115.87109.76112.64112.64-0.42%1,628,083
Oct 29, 2026107.03114.55106.77113.12113.126.99%2,470,084
Oct 28, 2026100.11108.4097.55105.73105.73-2.53%3,894,063
Oct 27, 2026110.59112.25108.19108.47108.47-1.51%2,738,059
Oct 26, 2026108.42111.51108.10110.13110.131.62%1,610,982
Oct 23, 2026111.86111.86107.02108.37108.37-3.62%1,802,621
Oct 22, 2026113.94115.16110.51112.44112.44-1.70%1,370,989
Oct 21, 2026116.99116.99112.50114.39114.39-1.75%1,328,692
Oct 20, 2026116.26117.79115.65116.43116.430.22%880,887
Oct 19, 2026114.92116.35113.96116.18116.181.10%753,152
Oct 16, 2026116.96118.64113.73114.92114.92-1.43%1,282,860
Oct 15, 2026113.86117.48113.51116.59116.593.31%1,492,113
Oct 14, 2026112.43113.00109.73112.85112.850.43%1,168,033
Oct 13, 2026108.76113.75108.69112.37112.373.09%1,452,565
Oct 12, 2026108.24110.13108.00109.00109.000.51%1,314,438
Oct 9, 2026106.91109.20105.56108.45108.451.44%1,137,567
Oct 8, 2026106.65107.95105.55106.91106.91-0.07%929,895
Oct 7, 2026107.51107.84106.55106.99106.99-1.15%867,765
Oct 6, 2026110.00110.68107.18108.23108.23-0.73%2,072,224
Oct 5, 2026110.00111.00107.18109.03109.03-0.57%816,694
Oct 2, 2026107.95109.87107.00109.65109.651.57%733,317
Oct 1, 2026105.01108.40104.55107.95107.952.58%862,953
Sep 30, 2026107.35107.54104.05105.24105.24-1.97%908,052
Sep 29, 2026105.88107.61105.18107.35107.352.08%2,323,804
Sep 28, 2026104.02107.15103.69105.16105.160.64%1,413,432
Sep 25, 2026105.54105.92102.34104.49104.49-0.53%985,040
Sep 24, 2026104.16105.72103.32105.05105.050.61%1,224,818
Sep 23, 2026103.67106.04101.74104.41104.411.33%1,776,220
Sep 22, 2026101.02104.60100.53103.04103.043.59%1,900,160
Sep 21, 202697.50100.0496.9899.4799.473.07%1,057,891
Sep 18, 202695.2596.5494.5496.5196.510.67%1,616,135
Sep 17, 202697.8998.2695.7995.8795.87-1.19%934,168
Sep 16, 202697.3598.1896.4197.0297.020.30%1,483,308
Sep 15, 2026104.98104.9895.6296.7396.73-8.03%2,245,706
Sep 14, 2026103.30105.80103.17105.17105.172.41%1,091,884
Sep 11, 2026101.55103.3199.54102.70102.701.52%1,232,809
Sep 10, 2026102.93104.00100.37101.16101.16-2.36%1,496,508
Sep 9, 2026105.92106.74103.30103.61103.61-3.36%1,488,212
Sep 8, 2026107.36109.46106.60107.21107.21-0.34%1,442,648
Sep 4, 2026106.80109.88106.80107.58107.580.37%1,184,393
Sep 3, 2026108.22108.92106.54107.18107.18-1.28%863,715
Sep 2, 2026108.73109.95108.15108.57108.570.19%1,236,962
Sep 1, 2026108.50109.50106.37108.36108.36-1.03%1,360,258
Aug 31, 2026111.87113.80107.63109.49109.49-2.30%2,599,050
Aug 28, 2026110.75113.32110.31112.07112.071.80%803,462
Aug 27, 2026113.96114.34110.03110.09110.09-4.56%1,427,344
Aug 26, 2026114.44115.78113.46115.35115.351.64%1,401,702
Aug 25, 2026114.68114.68112.27113.49113.49-0.98%1,985,828