The Cheesecake Factory Incorporated (CAKE)

NASDAQ: CAKE · Real-Time Price · USD

104.49

-0.56 (-0.53%)

At close: Sep 25, 2026, 4:00 PM EDT

104.50

+0.01 (0.01%)

After-hours: Sep 25, 2026, 7:59 PM EDT

The Cheesecake Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	105.54	105.92	102.34	104.49	104.49	-0.53%	984,551
Sep 24, 2026	104.16	105.72	103.32	105.05	105.05	0.61%	1,224,585
Sep 23, 2026	103.67	106.04	101.74	104.41	104.41	1.33%	1,776,084
Sep 22, 2026	101.02	104.60	100.53	103.04	103.04	3.59%	1,899,379
Sep 21, 2026	97.50	100.04	96.98	99.47	99.47	3.07%	1,057,711
Sep 18, 2026	95.25	96.54	94.54	96.51	96.51	0.67%	1,615,199
Sep 17, 2026	97.89	98.26	95.79	95.87	95.87	-1.19%	933,231
Sep 16, 2026	97.35	98.18	96.41	97.02	97.02	0.30%	1,392,322
Sep 15, 2026	104.98	104.98	95.62	96.73	96.73	-8.03%	2,180,488
Sep 14, 2026	103.30	105.80	103.17	105.17	105.17	2.41%	1,021,062
Sep 11, 2026	101.55	103.31	99.54	102.70	102.70	1.52%	1,232,724
Sep 10, 2026	102.93	104.00	100.37	101.16	101.16	-2.36%	1,496,508
Sep 9, 2026	105.92	106.74	103.30	103.61	103.61	-3.36%	1,488,212
Sep 8, 2026	107.36	109.46	106.60	107.21	107.21	-0.34%	1,442,648
Sep 4, 2026	106.80	109.88	106.80	107.58	107.58	0.37%	1,184,393
Sep 3, 2026	108.22	108.92	106.54	107.18	107.18	-1.28%	863,715
Sep 2, 2026	108.73	109.95	108.15	108.57	108.57	0.19%	1,236,962
Sep 1, 2026	108.50	109.50	106.37	108.36	108.36	-1.03%	1,360,258
Aug 31, 2026	111.87	113.80	107.63	109.49	109.49	-2.30%	2,599,050
Aug 28, 2026	110.75	113.32	110.31	112.07	112.07	1.80%	803,462
Aug 27, 2026	113.96	114.34	110.03	110.09	110.09	-4.56%	1,427,344
Aug 26, 2026	114.44	115.78	113.46	115.35	115.35	1.64%	1,401,702
Aug 25, 2026	114.68	114.68	112.27	113.49	113.49	-0.98%	1,985,828
Aug 24, 2026	113.00	115.35	111.21	114.61	114.61	1.13%	2,115,856
Aug 21, 2026	106.88	113.64	106.61	113.33	113.33	6.38%	1,866,070
Aug 20, 2026	105.25	106.65	102.42	106.53	106.53	0.67%	1,752,040
Aug 19, 2026	106.94	110.56	105.73	105.82	105.82	-0.51%	1,184,247
Aug 18, 2026	108.75	110.09	106.01	106.36	106.36	-2.48%	1,794,694
Aug 17, 2026	110.73	111.99	108.68	109.07	109.07	-3.80%	2,287,447
Aug 14, 2026	112.70	113.73	110.88	113.38	113.38	1.34%	1,410,596
Aug 13, 2026	118.00	118.46	111.41	111.88	111.88	-4.61%	2,109,027
Aug 12, 2026	113.89	117.97	111.67	117.29	117.29	3.74%	2,181,136
Aug 11, 2026	110.61	113.83	110.55	113.06	113.06	1.96%	2,529,309
Aug 10, 2026	106.95	111.66	106.16	111.19	110.89	3.87%	2,331,015
Aug 7, 2026	106.50	107.71	105.86	107.05	106.76	-0.24%	1,231,821
Aug 6, 2026	105.02	107.87	103.77	107.31	107.02	1.90%	2,176,496
Aug 5, 2026	106.89	107.95	105.03	105.31	105.03	-0.49%	1,485,162
Aug 4, 2026	104.89	106.44	103.75	105.83	105.54	0.90%	2,093,639
Aug 3, 2026	102.32	105.18	101.51	104.89	104.61	3.42%	1,640,636
Jul 31, 2026	101.83	103.33	100.60	101.42	101.15	0.11%	1,975,103
Jul 30, 2026	101.50	102.64	98.34	101.31	101.04	0.17%	2,367,434
Jul 29, 2026	92.94	101.81	92.53	101.14	100.87	13.63%	5,383,721
Jul 28, 2026	87.67	89.22	86.28	89.01	88.77	2.28%	1,568,188
Jul 27, 2026	86.10	87.41	85.26	87.03	86.80	2.73%	1,541,693
Jul 24, 2026	83.33	85.40	82.92	84.72	84.49	0.31%	1,734,640
Jul 23, 2026	84.51	85.33	83.81	84.46	84.23	-1.42%	1,467,057
Jul 22, 2026	86.86	87.34	85.00	85.68	85.45	-1.60%	2,191,704
Jul 21, 2026	86.11	87.68	85.27	87.07	86.84	1.11%	1,507,167
Jul 20, 2026	86.63	87.90	85.60	86.11	85.88	0.40%	1,428,980
Jul 17, 2026	83.27	86.66	82.87	85.77	85.54	2.95%	1,670,662