Cheesecake Factory (CAKE) Price: 109.65

Cheesecake Factory, Inc. (CAKE)

109.65 +1.70 (+1.57%) USD | NASDAQ | Oct 02, 16:00

109.70 +0.05 (+0.05%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1994. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	107.95	109.87	107.00	109.65	733317.0
Oct 01, 2026	105.01	108.40	104.55	107.95	862953.0
Sep 30, 2026	107.35	107.54	104.05	105.24	908052.0
Sep 29, 2026	105.88	107.60	105.18	107.35	2.324M
Sep 28, 2026	104.02	107.15	103.68	105.16	1.413M
Sep 25, 2026	105.54	105.92	102.34	104.49	985040.0
Sep 24, 2026	104.16	105.72	103.32	105.05	1.225M
Sep 23, 2026	103.67	106.04	101.74	104.41	1.776M
Sep 22, 2026	101.02	104.60	100.52	103.04	1.900M
Sep 21, 2026	97.50	100.04	96.98	99.47	1.058M
Sep 18, 2026	95.25	96.54	94.54	96.51	1.616M
Sep 17, 2026	97.89	98.26	95.79	95.87	934169.0
Sep 16, 2026	97.35	98.18	96.41	97.02	1.483M
Sep 15, 2026	104.98	104.98	95.62	96.73	2.246M
Sep 14, 2026	103.30	105.80	103.17	105.17	1.092M
Sep 11, 2026	101.55	103.30	99.54	102.70	1.233M
Sep 10, 2026	102.93	104.00	100.37	101.16	1.497M
Sep 09, 2026	105.92	106.74	103.30	103.61	1.488M
Sep 08, 2026	107.36	109.46	106.60	107.21	1.443M
Sep 04, 2026	106.80	109.88	106.80	107.58	1.184M
Sep 03, 2026	108.22	108.92	106.54	107.18	863715.0
Sep 02, 2026	108.73	109.95	108.15	108.57	1.237M
Sep 01, 2026	108.50	109.50	106.37	108.36	1.360M
Aug 31, 2026	111.87	113.80	107.63	109.49	2.599M
Aug 28, 2026	110.75	113.32	110.31	112.07	803462.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks