The Cheesecake Factory Incorporated (CAKE)
NASDAQ: CAKE · Real-Time Price · USD
62.68
+0.17 (0.27%)
At close: Apr 28, 2026, 4:00 PM EDT
62.68
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:28 PM EDT
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.43 | 63.19 | 61.36 | 62.70 | 62.70 | 0.30% | 1,384,796 |
| Apr 27, 2026 | 61.80 | 63.68 | 61.45 | 62.51 | 62.51 | 1.28% | 1,522,506 |
| Apr 24, 2026 | 61.79 | 62.42 | 60.70 | 61.72 | 61.72 | -0.26% | 732,292 |
| Apr 23, 2026 | 63.62 | 64.00 | 61.73 | 61.88 | 61.88 | -2.20% | 935,120 |
| Apr 22, 2026 | 62.41 | 63.80 | 62.08 | 63.27 | 63.27 | 2.31% | 1,479,361 |
| Apr 21, 2026 | 62.48 | 63.23 | 61.42 | 61.84 | 61.84 | -0.48% | 1,124,057 |
| Apr 20, 2026 | 62.18 | 62.78 | 61.28 | 62.14 | 62.14 | -0.86% | 965,959 |
| Apr 17, 2026 | 60.63 | 63.90 | 60.63 | 62.68 | 62.68 | 4.05% | 1,078,035 |
| Apr 16, 2026 | 60.91 | 61.51 | 59.73 | 60.24 | 60.24 | -2.00% | 1,211,970 |
| Apr 15, 2026 | 61.06 | 62.22 | 60.67 | 61.47 | 61.47 | 0.34% | 1,001,217 |
| Apr 14, 2026 | 58.76 | 61.63 | 58.76 | 61.26 | 61.26 | 4.01% | 1,224,828 |
| Apr 13, 2026 | 58.26 | 59.26 | 57.39 | 58.90 | 58.90 | -0.42% | 1,034,394 |
| Apr 10, 2026 | 58.72 | 59.66 | 58.52 | 59.15 | 59.15 | 0.65% | 765,913 |
| Apr 9, 2026 | 57.75 | 59.18 | 57.42 | 58.77 | 58.77 | 2.12% | 832,526 |
| Apr 8, 2026 | 57.82 | 59.41 | 57.15 | 57.55 | 57.55 | 3.17% | 902,051 |
| Apr 7, 2026 | 56.80 | 57.36 | 55.74 | 55.78 | 55.78 | -2.24% | 833,605 |
| Apr 6, 2026 | 55.29 | 57.09 | 55.02 | 57.06 | 57.06 | 3.31% | 723,985 |
| Apr 2, 2026 | 54.35 | 56.09 | 53.76 | 55.23 | 55.23 | -0.13% | 970,459 |
| Apr 1, 2026 | 54.75 | 55.66 | 54.04 | 55.30 | 55.30 | 1.00% | 1,125,291 |
| Mar 31, 2026 | 55.34 | 55.75 | 53.73 | 54.75 | 54.75 | 0.70% | 1,086,856 |
| Mar 30, 2026 | 54.66 | 55.42 | 53.59 | 54.37 | 54.37 | 0.55% | 989,696 |
| Mar 27, 2026 | 55.00 | 55.36 | 52.82 | 54.07 | 54.07 | -2.28% | 1,496,549 |
| Mar 26, 2026 | 55.90 | 56.63 | 55.23 | 55.33 | 55.33 | -1.76% | 733,614 |
| Mar 25, 2026 | 57.45 | 57.86 | 55.47 | 56.32 | 56.32 | -1.18% | 895,087 |
| Mar 24, 2026 | 56.09 | 57.41 | 55.68 | 56.99 | 56.99 | 0.83% | 1,054,469 |
| Mar 23, 2026 | 59.00 | 59.68 | 56.33 | 56.52 | 56.52 | -1.10% | 1,116,066 |
| Mar 20, 2026 | 57.36 | 58.21 | 56.93 | 57.15 | 57.15 | -0.10% | 1,765,757 |
| Mar 19, 2026 | 55.96 | 58.08 | 55.36 | 57.21 | 57.21 | 1.71% | 1,938,085 |
| Mar 18, 2026 | 57.30 | 57.84 | 55.90 | 56.25 | 56.25 | -3.15% | 1,347,913 |
| Mar 17, 2026 | 59.91 | 60.02 | 57.85 | 58.08 | 58.08 | -1.91% | 1,568,133 |
| Mar 16, 2026 | 57.88 | 59.59 | 57.82 | 59.21 | 59.21 | 2.85% | 1,464,606 |
| Mar 13, 2026 | 57.54 | 58.94 | 56.98 | 57.57 | 57.57 | 1.71% | 1,284,137 |
| Mar 12, 2026 | 59.54 | 60.08 | 56.50 | 56.60 | 56.60 | -6.63% | 1,848,028 |
| Mar 11, 2026 | 62.10 | 62.85 | 60.52 | 60.62 | 60.62 | -3.04% | 1,247,936 |
| Mar 10, 2026 | 62.18 | 63.25 | 61.96 | 62.52 | 62.52 | -0.75% | 1,011,219 |
| Mar 9, 2026 | 60.59 | 63.12 | 59.39 | 62.99 | 62.99 | 2.07% | 1,252,277 |
| Mar 6, 2026 | 62.00 | 62.30 | 60.11 | 61.71 | 61.71 | -2.03% | 1,263,547 |
| Mar 5, 2026 | 64.04 | 64.80 | 62.81 | 62.99 | 62.99 | -1.64% | 1,359,723 |
| Mar 4, 2026 | 63.59 | 64.16 | 62.25 | 64.04 | 64.04 | 0.79% | 1,092,068 |
| Mar 3, 2026 | 61.50 | 63.61 | 60.08 | 63.54 | 63.24 | 0.94% | 1,288,881 |
| Mar 2, 2026 | 63.45 | 64.54 | 62.55 | 62.95 | 62.65 | -2.82% | 1,410,662 |
| Feb 27, 2026 | 63.94 | 65.03 | 63.44 | 64.78 | 64.47 | -0.46% | 993,269 |
| Feb 26, 2026 | 65.96 | 66.50 | 64.98 | 65.08 | 64.77 | -1.30% | 1,043,182 |
| Feb 25, 2026 | 64.88 | 66.25 | 63.83 | 65.94 | 65.63 | 2.49% | 1,475,686 |
| Feb 24, 2026 | 63.49 | 64.71 | 63.35 | 64.34 | 64.04 | 0.61% | 1,278,682 |
| Feb 23, 2026 | 63.34 | 64.20 | 61.46 | 63.95 | 63.65 | 0.65% | 1,929,329 |
| Feb 20, 2026 | 62.10 | 63.69 | 60.53 | 63.54 | 63.24 | 1.79% | 1,954,651 |
| Feb 19, 2026 | 63.62 | 64.86 | 61.00 | 62.42 | 62.13 | -2.58% | 2,592,356 |
| Feb 18, 2026 | 62.32 | 65.55 | 61.82 | 64.07 | 63.77 | 2.41% | 2,982,598 |
| Feb 17, 2026 | 59.61 | 63.00 | 59.61 | 62.56 | 62.26 | 6.63% | 3,104,361 |
| Feb 13, 2026 | 58.61 | 59.55 | 58.35 | 58.67 | 58.39 | -0.03% | 991,779 |
| Feb 12, 2026 | 62.09 | 62.78 | 58.52 | 58.69 | 58.41 | -4.68% | 1,268,357 |
| Feb 11, 2026 | 61.10 | 61.63 | 60.35 | 61.57 | 61.28 | 1.65% | 1,584,440 |
| Feb 10, 2026 | 62.71 | 63.87 | 60.51 | 60.57 | 60.28 | -4.60% | 1,621,385 |
| Feb 9, 2026 | 63.53 | 64.24 | 62.59 | 63.49 | 63.19 | 0.38% | 1,092,352 |
| Feb 6, 2026 | 62.54 | 63.99 | 62.00 | 63.25 | 62.95 | 0.68% | 1,226,298 |
| Feb 5, 2026 | 61.93 | 62.98 | 61.28 | 62.82 | 62.52 | 1.62% | 1,263,061 |
| Feb 4, 2026 | 59.94 | 62.19 | 59.70 | 61.82 | 61.53 | 3.34% | 1,907,655 |
| Feb 3, 2026 | 58.63 | 60.10 | 58.32 | 59.82 | 59.54 | 2.08% | 1,046,839 |
| Feb 2, 2026 | 58.08 | 58.63 | 57.43 | 58.60 | 58.32 | 1.10% | 905,737 |
| Jan 30, 2026 | 57.79 | 58.52 | 56.29 | 57.96 | 57.69 | -0.93% | 1,278,774 |
| Jan 29, 2026 | 57.97 | 58.75 | 57.69 | 58.51 | 58.23 | 1.08% | 1,024,680 |
| Jan 28, 2026 | 58.34 | 59.03 | 57.26 | 57.88 | 57.61 | 1.40% | 964,528 |
| Jan 27, 2026 | 57.07 | 57.65 | 56.53 | 57.08 | 56.81 | -0.51% | 944,482 |
| Jan 26, 2026 | 58.49 | 58.74 | 56.98 | 57.37 | 57.10 | -2.56% | 1,097,586 |
| Jan 23, 2026 | 58.47 | 59.33 | 58.21 | 58.88 | 58.60 | -0.03% | 609,175 |
| Jan 22, 2026 | 60.29 | 61.58 | 58.51 | 58.90 | 58.62 | -1.55% | 1,025,482 |
| Jan 21, 2026 | 56.75 | 60.01 | 56.66 | 59.83 | 59.55 | 3.75% | 1,566,268 |
| Jan 20, 2026 | 58.39 | 59.54 | 57.57 | 57.67 | 57.40 | -2.77% | 1,781,805 |
| Jan 16, 2026 | 60.18 | 60.79 | 59.23 | 59.31 | 59.03 | -2.37% | 1,369,773 |
| Jan 15, 2026 | 60.00 | 61.75 | 59.87 | 60.75 | 60.46 | 0.98% | 1,511,496 |
| Jan 14, 2026 | 59.71 | 60.40 | 59.01 | 60.16 | 59.88 | 0.69% | 1,009,163 |
| Jan 13, 2026 | 59.51 | 60.31 | 59.21 | 59.75 | 59.47 | -0.28% | 1,346,656 |
| Jan 12, 2026 | 57.52 | 59.95 | 57.00 | 59.92 | 59.64 | 4.01% | 1,681,261 |
| Jan 9, 2026 | 57.00 | 57.79 | 56.12 | 57.61 | 57.34 | 1.09% | 1,163,397 |
| Jan 8, 2026 | 55.31 | 57.68 | 55.25 | 56.99 | 56.72 | 2.41% | 1,196,500 |
| Jan 7, 2026 | 56.44 | 56.79 | 55.28 | 55.65 | 55.39 | -1.56% | 1,580,950 |
| Jan 6, 2026 | 54.54 | 56.68 | 54.41 | 56.53 | 56.26 | 3.40% | 2,028,832 |
| Jan 5, 2026 | 52.92 | 55.12 | 52.67 | 54.67 | 54.41 | 3.52% | 1,649,187 |
| Jan 2, 2026 | 50.62 | 52.91 | 50.52 | 52.81 | 52.56 | 4.62% | 984,041 |
| Dec 31, 2025 | 50.00 | 50.78 | 49.65 | 50.48 | 50.24 | 0.94% | 892,300 |
| Dec 30, 2025 | 50.85 | 50.85 | 49.92 | 50.01 | 49.77 | -1.46% | 1,047,053 |
| Dec 29, 2025 | 51.96 | 52.22 | 50.48 | 50.75 | 50.51 | -3.43% | 1,062,095 |
| Dec 26, 2025 | 51.74 | 52.58 | 51.47 | 52.55 | 52.30 | 1.74% | 791,171 |
| Dec 24, 2025 | 51.23 | 51.79 | 50.92 | 51.65 | 51.41 | 1.10% | 337,356 |
| Dec 23, 2025 | 52.18 | 52.23 | 50.72 | 51.09 | 50.85 | -2.18% | 981,578 |
| Dec 22, 2025 | 52.06 | 52.57 | 51.78 | 52.23 | 51.98 | 0.40% | 812,296 |
| Dec 19, 2025 | 51.30 | 52.77 | 50.90 | 52.02 | 51.77 | 0.70% | 2,183,498 |
| Dec 18, 2025 | 51.07 | 52.06 | 50.66 | 51.66 | 51.42 | 2.79% | 1,986,138 |
| Dec 17, 2025 | 48.79 | 51.00 | 48.63 | 50.26 | 50.02 | 2.26% | 1,337,879 |
| Dec 16, 2025 | 50.01 | 50.39 | 48.85 | 49.15 | 48.92 | -2.20% | 1,058,792 |
| Dec 15, 2025 | 49.88 | 50.29 | 49.27 | 50.26 | 50.02 | 0.79% | 1,051,664 |
| Dec 12, 2025 | 49.08 | 50.62 | 49.05 | 49.86 | 49.62 | 1.84% | 1,287,900 |
| Dec 11, 2025 | 48.90 | 49.74 | 48.62 | 48.96 | 48.73 | 0.13% | 899,613 |
| Dec 10, 2025 | 47.49 | 49.11 | 47.17 | 48.90 | 48.66 | 3.00% | 969,372 |
| Dec 9, 2025 | 46.82 | 47.68 | 46.80 | 47.47 | 47.25 | 1.39% | 689,789 |
| Dec 8, 2025 | 47.25 | 47.60 | 46.47 | 46.82 | 46.60 | -0.34% | 900,351 |
| Dec 5, 2025 | 47.78 | 47.85 | 46.90 | 46.98 | 46.76 | -1.67% | 790,991 |
| Dec 4, 2025 | 48.42 | 48.55 | 47.42 | 47.78 | 47.55 | -1.28% | 836,370 |
| Dec 3, 2025 | 48.00 | 48.89 | 47.93 | 48.40 | 48.17 | 1.13% | 852,425 |