The Cheesecake Factory Incorporated (CAKE)
NASDAQ: CAKE · Real-Time Price · USD
80.38
+1.33 (1.68%)
At close: Jun 26, 2026, 4:00 PM EDT
79.91
-0.47 (-0.58%)
After-hours: Jun 26, 2026, 7:55 PM EDT
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 78.26 | 80.89 | 77.92 | 80.38 | 80.38 | 1.68% | 2,083,701 |
| 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 |
| 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 |
| Mar 25, 2026 | 57.45 | 57.86 | 55.47 | 56.32 | 56.04 | -1.18% | 895,087 |
| Mar 24, 2026 | 56.09 | 57.41 | 55.68 | 56.99 | 56.71 | 0.83% | 1,054,469 |
| Mar 23, 2026 | 59.00 | 59.68 | 56.33 | 56.52 | 56.24 | -1.10% | 1,116,066 |
| Mar 20, 2026 | 57.36 | 58.21 | 56.93 | 57.15 | 56.87 | -0.10% | 1,765,757 |
| Mar 19, 2026 | 55.96 | 58.08 | 55.36 | 57.21 | 56.93 | 1.71% | 1,938,085 |
| Mar 18, 2026 | 57.30 | 57.84 | 55.90 | 56.25 | 55.97 | -3.15% | 1,347,913 |
| Mar 17, 2026 | 59.91 | 60.02 | 57.85 | 58.08 | 57.79 | -1.91% | 1,568,133 |
| Mar 16, 2026 | 57.88 | 59.59 | 57.82 | 59.21 | 58.92 | 2.85% | 1,464,606 |
| Mar 13, 2026 | 57.54 | 58.94 | 56.98 | 57.57 | 57.29 | 1.71% | 1,284,137 |
| Mar 12, 2026 | 59.54 | 60.08 | 56.50 | 56.60 | 56.32 | -6.63% | 1,848,028 |
| Mar 11, 2026 | 62.10 | 62.85 | 60.52 | 60.62 | 60.32 | -3.04% | 1,247,936 |
| Mar 10, 2026 | 62.18 | 63.25 | 61.96 | 62.52 | 62.21 | -0.75% | 1,011,219 |
| Mar 9, 2026 | 60.59 | 63.12 | 59.39 | 62.99 | 62.68 | 2.07% | 1,252,277 |
| Mar 6, 2026 | 62.00 | 62.30 | 60.11 | 61.71 | 61.41 | -2.03% | 1,263,547 |
| Mar 5, 2026 | 64.04 | 64.80 | 62.81 | 62.99 | 62.68 | -1.64% | 1,359,723 |
| Mar 4, 2026 | 63.59 | 64.16 | 62.25 | 64.04 | 63.72 | 1.27% | 1,092,068 |
| Mar 3, 2026 | 61.50 | 63.61 | 60.08 | 63.54 | 62.93 | 0.94% | 1,288,881 |
| Mar 2, 2026 | 63.45 | 64.54 | 62.55 | 62.95 | 62.34 | -2.82% | 1,410,662 |
| Feb 27, 2026 | 63.94 | 65.03 | 63.44 | 64.78 | 64.16 | -0.46% | 993,269 |
| Feb 26, 2026 | 65.96 | 66.50 | 64.98 | 65.08 | 64.45 | -1.30% | 1,043,182 |
| Feb 25, 2026 | 64.88 | 66.25 | 63.83 | 65.94 | 65.30 | 2.49% | 1,475,686 |
| Feb 24, 2026 | 63.49 | 64.71 | 63.35 | 64.34 | 63.72 | 0.61% | 1,278,682 |
| Feb 23, 2026 | 63.34 | 64.20 | 61.46 | 63.95 | 63.33 | 0.65% | 1,929,329 |
| Feb 20, 2026 | 62.10 | 63.69 | 60.53 | 63.54 | 62.93 | 1.79% | 1,954,651 |
| Feb 19, 2026 | 63.62 | 64.86 | 61.00 | 62.42 | 61.82 | -2.58% | 2,592,356 |
| Feb 18, 2026 | 62.32 | 65.55 | 61.82 | 64.07 | 63.45 | 2.41% | 2,982,598 |
| Feb 17, 2026 | 59.61 | 63.00 | 59.61 | 62.56 | 61.96 | 6.63% | 3,104,361 |
| Feb 13, 2026 | 58.61 | 59.55 | 58.35 | 58.67 | 58.10 | -0.03% | 991,779 |
| Feb 12, 2026 | 62.09 | 62.78 | 58.52 | 58.69 | 58.12 | -4.68% | 1,268,357 |
| Feb 11, 2026 | 61.10 | 61.63 | 60.35 | 61.57 | 60.98 | 1.65% | 1,584,440 |
| Feb 10, 2026 | 62.71 | 63.87 | 60.51 | 60.57 | 59.99 | -4.60% | 1,621,385 |
| Feb 9, 2026 | 63.53 | 64.24 | 62.59 | 63.49 | 62.88 | 0.38% | 1,092,352 |
| Feb 6, 2026 | 62.54 | 63.99 | 62.00 | 63.25 | 62.64 | 0.68% | 1,226,298 |
| Feb 5, 2026 | 61.93 | 62.98 | 61.28 | 62.82 | 62.21 | 1.62% | 1,263,061 |
| Feb 4, 2026 | 59.94 | 62.19 | 59.70 | 61.82 | 61.22 | 3.34% | 1,907,655 |
| Feb 3, 2026 | 58.63 | 60.10 | 58.32 | 59.82 | 59.24 | 2.08% | 1,046,839 |