The Cheesecake Factory Incorporated (CAKE)

The Cheesecake Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	64.21	67.06	64.20	66.13	66.13	3.59%	1,190,146
Jun 4, 2026	65.03	65.59	63.08	63.84	63.84	-1.60%	921,026
Jun 3, 2026	64.44	65.70	63.97	64.88	64.88	0.60%	843,435
Jun 2, 2026	64.96	65.14	63.55	64.49	64.49	-2.11%	1,141,851
Jun 1, 2026	65.05	66.51	64.53	65.88	65.88	-0.24%	986,236
May 29, 2026	64.11	67.14	63.76	66.04	66.04	2.77%	1,099,296
May 28, 2026	64.82	65.52	63.68	64.26	64.26	-1.06%	723,208
May 27, 2026	65.26	66.38	64.30	64.95	64.95	0.50%	1,160,459
May 26, 2026	61.89	64.73	61.79	64.63	64.63	5.71%	1,154,504
May 22, 2026	60.63	61.78	60.00	61.14	61.14	0.94%	790,301
May 21, 2026	59.58	60.63	58.54	60.57	60.57	0.45%	733,685
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
Apr 22, 2026	62.41	63.80	62.08	63.27	62.96	2.31%	1,479,361
Apr 21, 2026	62.48	63.23	61.42	61.84	61.53	-0.48%	1,124,057
Apr 20, 2026	62.18	62.78	61.28	62.14	61.83	-0.86%	965,959
Apr 17, 2026	60.63	63.90	60.63	62.68	62.37	4.05%	1,078,035
Apr 16, 2026	60.91	61.51	59.73	60.24	59.94	-2.00%	1,211,970
Apr 15, 2026	61.06	62.22	60.67	61.47	61.17	0.34%	1,001,217
Apr 14, 2026	58.76	61.63	58.76	61.26	60.96	4.01%	1,224,828
Apr 13, 2026	58.26	59.26	57.39	58.90	58.61	-0.42%	1,034,394
Apr 10, 2026	58.72	59.66	58.52	59.15	58.86	0.65%	765,913
Apr 9, 2026	57.75	59.18	57.42	58.77	58.48	2.12%	832,526
Apr 8, 2026	57.82	59.41	57.15	57.55	57.27	3.17%	902,051
Apr 7, 2026	56.80	57.36	55.74	55.78	55.50	-2.24%	833,605
Apr 6, 2026	55.29	57.09	55.02	57.06	56.78	3.31%	723,985
Apr 2, 2026	54.35	56.09	53.76	55.23	54.96	-0.13%	970,459
Apr 1, 2026	54.75	55.66	54.04	55.30	55.03	1.00%	1,125,291
Mar 31, 2026	55.34	55.75	53.73	54.75	54.48	0.70%	1,086,856
Mar 30, 2026	54.66	55.42	53.59	54.37	54.10	0.55%	989,696
Mar 27, 2026	55.00	55.36	52.82	54.07	53.80	-2.28%	1,496,549
Mar 26, 2026	55.90	56.63	55.23	55.33	55.06	-1.76%	733,614

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.