Cheesecake Factory (CAKE) Price: 108.37

Cheesecake Factory, Inc. (CAKE)

108.37 -4.07 (-3.62%) USD | NASDAQ | Oct 23, 16:00

108.19 -0.18 (-0.17%) 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 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
Oct 09, 2026	106.91	109.20	105.56	108.45	1.138M
Oct 08, 2026	106.65	107.95	105.55	106.91	929895.0
Oct 07, 2026	107.51	107.84	106.55	106.99	867766.0
Oct 06, 2026	110.00	110.68	107.18	108.23	2.072M
Oct 05, 2026	110.00	111.00	107.18	109.03	816695.0
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

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