Cheesecake Factory (CAKE) Price: 109.11

Cheesecake Factory, Inc. (CAKE)

109.11 +2.91 (+2.74%) USD | NASDAQ | Nov 13, 16:00

108.60 -0.51 (-0.47%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	106.62	109.90	106.58	109.11	927527.0
Nov 12, 2026	110.78	111.19	105.36	106.20	1.281M
Nov 11, 2026	107.83	111.50	107.11	109.67	1.020M
Nov 10, 2026	110.03	110.28	107.17	108.80	1.008M
Nov 09, 2026	108.79	111.01	106.69	110.96	1.355M
Nov 06, 2026	109.67	111.72	106.42	106.76	1.130M
Nov 05, 2026	116.08	116.50	110.14	110.71	1.452M
Nov 04, 2026	113.07	116.35	112.14	115.39	1.913M
Nov 03, 2026	113.77	114.57	109.21	110.22	1.085M
Nov 02, 2026	113.69	117.96	112.87	112.96	1.479M
Oct 30, 2026	114.44	115.87	109.76	112.64	1.628M
Oct 29, 2026	107.03	114.55	106.77	113.12	2.470M
Oct 28, 2026	100.11	108.40	97.55	105.73	3.894M
Oct 27, 2026	110.59	112.25	108.19	108.47	2.738M
Oct 26, 2026	108.42	111.51	108.10	110.13	1.611M
Oct 23, 2026	111.86	111.86	107.02	108.37	1.803M
Oct 22, 2026	113.94	115.16	110.51	112.44	1.371M
Oct 21, 2026	116.99	116.99	112.50	114.39	1.329M
Oct 20, 2026	116.26	117.79	115.65	116.43	880888.0
Oct 19, 2026	114.92	116.35	113.96	116.18	753152.0
Oct 16, 2026	116.96	118.63	113.73	114.92	1.283M
Oct 15, 2026	113.86	117.48	113.51	116.59	1.492M
Oct 14, 2026	112.43	113.00	109.73	112.85	1.168M
Oct 13, 2026	108.76	113.74	108.69	112.37	1.453M
Oct 12, 2026	108.24	110.13	108.00	109.00	1.314M

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