Cheesecake Factory Incorporated CAKE
NASDAQ · United States · Consumer Services
$106.50+1.26 (+1.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $106.13 | +0.84% | $105.01 | $107.34 | $104.57 | 177.08K |
| 2026-09-30 | $105.24 | -1.97% | $107.35 | $107.54 | $104.05 | 908.00K |
| 2026-09-29 | $107.35 | +2.08% | $105.88 | $107.61 | $105.18 | 2.32M |
| 2026-09-28 | $105.16 | +0.64% | $104.02 | $107.15 | $103.69 | 1.41M |
| 2026-09-25 | $104.49 | -0.53% | $105.54 | $105.92 | $102.34 | 985.00K |
| 2026-09-24 | $105.05 | +0.61% | $104.16 | $105.72 | $103.32 | 1.22M |
| 2026-09-23 | $104.41 | +1.33% | $103.67 | $106.04 | $101.74 | 1.78M |
| 2026-09-22 | $103.04 | +3.59% | $101.02 | $104.60 | $100.53 | 1.90M |
| 2026-09-21 | $99.47 | +3.07% | $97.50 | $100.04 | $96.98 | 1.06M |
| 2026-09-18 | $96.51 | +0.67% | $95.25 | $96.54 | $94.54 | 1.62M |
| 2026-09-17 | $95.87 | -1.19% | $97.89 | $98.26 | $95.79 | 933.80K |
| 2026-09-16 | $97.02 | +0.30% | $97.35 | $98.18 | $96.41 | 1.48M |
| 2026-09-15 | $96.73 | -8.03% | $104.98 | $104.98 | $95.62 | 2.24M |
| 2026-09-14 | $105.17 | +2.41% | $103.30 | $105.80 | $103.17 | 1.09M |
| 2026-09-11 | $102.70 | +1.52% | $101.55 | $103.31 | $99.54 | 1.23M |
| 2026-09-10 | $101.16 | -2.36% | $102.93 | $104.00 | $100.37 | 1.49M |
| 2026-09-09 | $103.61 | -3.36% | $105.92 | $106.74 | $103.30 | 1.49M |
| 2026-09-08 | $107.21 | -0.34% | $107.36 | $109.46 | $106.60 | 1.44M |
| 2026-09-04 | $107.58 | +0.37% | $106.80 | $109.88 | $106.80 | 1.18M |
| 2026-09-03 | $107.18 | -1.28% | $108.22 | $108.92 | $106.54 | 863.60K |
| 2026-09-02 | $108.57 | +0.19% | $108.73 | $109.95 | $108.15 | 1.24M |
| 2026-09-01 | $108.36 | -1.03% | $108.50 | $109.50 | $106.37 | 1.36M |
| 2026-08-31 | $109.49 | -2.30% | $111.87 | $113.80 | $107.63 | 2.60M |
| 2026-08-28 | $112.07 | +1.80% | $110.75 | $113.32 | $110.31 | 803.30K |
| 2026-08-27 | $110.09 | -4.56% | $113.96 | $114.34 | $110.03 | 1.43M |
| 2026-08-26 | $115.35 | +1.64% | $114.44 | $115.78 | $113.46 | 1.40M |
| 2026-08-25 | $113.49 | -0.98% | $114.68 | $114.68 | $112.27 | 1.99M |
| 2026-08-24 | $114.61 | +1.13% | $113.00 | $115.35 | $111.21 | 2.11M |
| 2026-08-21 | $113.33 | +6.38% | $106.88 | $113.64 | $106.61 | 1.87M |
| 2026-08-20 | $106.53 | +0.67% | $105.25 | $106.65 | $102.42 | 1.75M |
| 2026-08-19 | $105.82 | -0.51% | $106.94 | $110.56 | $105.73 | 1.18M |
| 2026-08-18 | $106.36 | -2.48% | $108.75 | $110.09 | $106.01 | 1.79M |
| 2026-08-17 | $109.07 | -3.80% | $110.73 | $111.99 | $108.68 | 2.29M |
| 2026-08-14 | $113.38 | +1.34% | $112.70 | $113.73 | $110.88 | 1.41M |
| 2026-08-13 | $111.88 | -4.61% | $118.00 | $118.46 | $111.41 | 2.11M |
| 2026-08-12 | $117.29 | +3.74% | $113.89 | $117.97 | $111.67 | 2.18M |
| 2026-08-11 | $113.06 | +1.68% | $110.61 | $113.83 | $110.55 | 2.53M |
| 2026-08-10 | $111.19 | +3.87% | $106.95 | $111.66 | $106.16 | 2.33M |
| 2026-08-07 | $107.05 | -0.24% | $106.50 | $107.71 | $105.86 | 1.23M |
| 2026-08-06 | $107.31 | +1.90% | $105.02 | $107.87 | $103.77 | 2.18M |
| 2026-08-05 | $105.31 | -0.49% | $106.89 | $107.95 | $105.03 | 1.49M |
| 2026-08-04 | $105.83 | +0.90% | $104.89 | $106.44 | $103.75 | 2.09M |
| 2026-08-03 | $104.89 | +3.42% | $102.32 | $105.18 | $101.51 | 1.64M |
| 2026-07-31 | $101.42 | +0.11% | $101.83 | $103.33 | $100.60 | 1.98M |
| 2026-07-30 | $101.31 | +0.17% | $101.50 | $102.64 | $98.34 | 2.37M |
| 2026-07-29 | $101.14 | +13.63% | $92.94 | $101.81 | $92.53 | 5.38M |
| 2026-07-28 | $89.01 | +2.28% | $87.67 | $89.22 | $86.28 | 1.56M |
| 2026-07-27 | $87.03 | +2.73% | $86.10 | $87.41 | $85.26 | 1.54M |
| 2026-07-24 | $84.72 | +0.31% | $83.33 | $85.40 | $82.92 | 1.73M |
| 2026-07-23 | $84.46 | -1.42% | $84.51 | $85.33 | $83.81 | 1.47M |
| 2026-07-22 | $85.68 | -1.60% | $86.86 | $87.34 | $85.00 | 2.19M |
| 2026-07-21 | $87.07 | +1.11% | $86.11 | $87.68 | $85.27 | 1.51M |
| 2026-07-20 | $86.11 | +0.40% | $86.63 | $87.90 | $85.60 | 1.43M |
| 2026-07-17 | $85.77 | +2.95% | $83.27 | $86.66 | $82.87 | 1.67M |
| 2026-07-16 | $83.31 | +3.79% | $80.50 | $83.59 | $80.40 | 1.27M |
| 2026-07-15 | $80.27 | -0.21% | $80.02 | $82.44 | $79.59 | 1.28M |
| 2026-07-14 | $80.44 | -1.84% | $82.49 | $82.62 | $80.28 | 975.10K |
| 2026-07-13 | $81.95 | -0.98% | $83.33 | $84.54 | $80.79 | 1.93M |
| 2026-07-10 | $82.76 | +5.53% | $79.00 | $84.16 | $78.78 | 2.30M |
| 2026-07-09 | $78.42 | +2.34% | $76.94 | $78.71 | $76.57 | 1.11M |
| 2026-07-08 | $76.63 | -1.43% | $77.10 | $77.80 | $75.59 | 1.47M |
| 2026-07-07 | $77.74 | +1.11% | $76.55 | $78.29 | $76.14 | 824.60K |
| 2026-07-06 | $76.89 | -2.89% | $79.10 | $79.23 | $76.46 | 1.30M |
| 2026-07-02 | $79.18 | -0.58% | $80.37 | $80.64 | $77.43 | 1.41M |
| 2026-07-01 | $79.64 | +0.13% | $79.54 | $80.93 | $78.92 | 1.15M |
| 2026-06-30 | $79.54 | +0.23% | $79.45 | $80.04 | $78.25 | 1.29M |
| 2026-06-29 | $79.36 | -1.27% | $79.55 | $80.00 | $78.00 | 1.08M |
| 2026-06-26 | $80.38 | +1.68% | $78.26 | $80.89 | $77.92 | 2.08M |
| 2026-06-25 | $79.05 | +1.13% | $76.61 | $79.70 | $76.61 | 1.01M |
| 2026-06-24 | $78.17 | +1.45% | $77.25 | $78.31 | $76.47 | 1.01M |
| 2026-06-23 | $77.05 | +0.18% | $76.49 | $77.56 | $75.57 | 1.18M |
| 2026-06-22 | $76.91 | -0.36% | $77.56 | $78.64 | $76.38 | 973.40K |
| 2026-06-18 | $77.19 | +2.21% | $76.67 | $78.87 | $75.52 | 1.43M |
| 2026-06-17 | $75.52 | +3.07% | $73.40 | $77.02 | $72.75 | 1.27M |
| 2026-06-16 | $73.27 | -0.65% | $73.24 | $74.63 | $73.08 | 1.72M |
| 2026-06-15 | $73.75 | -2.03% | $73.33 | $74.60 | $72.71 | 2.43M |
| 2026-06-12 | $75.28 | +0.40% | $75.46 | $76.52 | $74.19 | 1.82M |
| 2026-06-11 | $74.98 | +6.17% | $70.62 | $75.08 | $70.43 | 2.22M |
| 2026-06-10 | $70.62 | +3.94% | $68.75 | $71.24 | $68.25 | 1.42M |
| 2026-06-09 | $67.94 | +1.07% | $67.72 | $69.14 | $66.72 | 1.55M |
| 2026-06-08 | $67.22 | +1.65% | $65.97 | $68.11 | $65.43 | 1.44M |
| 2026-06-05 | $66.13 | +3.59% | $64.21 | $67.06 | $64.20 | 1.19M |
| 2026-06-04 | $63.84 | -1.60% | $65.03 | $65.59 | $63.08 | 921.70K |
| 2026-06-03 | $64.88 | +0.60% | $64.44 | $65.70 | $63.97 | 850.20K |
| 2026-06-02 | $64.49 | -2.11% | $64.96 | $65.14 | $63.55 | 1.15M |
| 2026-06-01 | $65.88 | -0.24% | $65.05 | $66.51 | $64.53 | 993.40K |
| 2026-05-29 | $66.04 | +2.77% | $64.11 | $67.14 | $63.76 | 1.10M |
| 2026-05-28 | $64.26 | -1.06% | $64.82 | $65.52 | $63.68 | 723.30K |
| 2026-05-27 | $64.95 | +0.50% | $65.26 | $66.38 | $64.30 | 1.16M |
| 2026-05-26 | $64.63 | +5.71% | $61.89 | $64.73 | $61.79 | 1.16M |