Cheesecake Factory, Inc. (CAKE)
102.70
+1.54
(+1.52%)
USD |
NASDAQ |
Sep 11, 16:00
103.00
+0.30
(+0.29%)
After-Hours: 20:00
Cheesecake Factory Price : 102.70 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 113.96 | 114.34 | 110.03 | 110.09 | 1.427M |
| Aug 26, 2026 | 114.44 | 115.78 | 113.46 | 115.35 | 1.402M |
| Aug 25, 2026 | 114.68 | 114.68 | 112.27 | 113.48 | 1.986M |
| Aug 24, 2026 | 113.00 | 115.35 | 111.21 | 114.61 | 2.116M |
| Aug 21, 2026 | 106.88 | 113.64 | 106.61 | 113.33 | 1.866M |
| Aug 20, 2026 | 105.25 | 106.65 | 102.42 | 106.53 | 1.752M |
| Aug 19, 2026 | 106.94 | 110.56 | 105.73 | 105.82 | 1.184M |
| Aug 18, 2026 | 108.75 | 110.09 | 106.01 | 106.36 | 1.795M |
| Aug 17, 2026 | 110.73 | 111.99 | 108.68 | 109.07 | 2.287M |
| Aug 14, 2026 | 112.70 | 113.73 | 110.88 | 113.38 | 1.411M |
| Aug 13, 2026 | 118.00 | 118.46 | 111.41 | 111.88 | 2.109M |
| Aug 12, 2026 | 113.89 | 117.97 | 111.67 | 117.29 | 2.181M |
| Aug 11, 2026 | 110.61 | 113.82 | 110.55 | 113.06 | 2.529M |
| Aug 10, 2026 | 106.95 | 111.66 | 106.16 | 111.19 | 2.331M |
| Aug 07, 2026 | 106.50 | 107.71 | 105.86 | 107.05 | 1.232M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Brinker International, Inc. | 212.49 |
| Darden Restaurants, Inc. | 209.89 |
| Texas Roadhouse, Inc. | 181.22 |
| BJ's Restaurants, Inc. | 60.78 |
| Shake Shack, Inc. | 63.65 |
Price Related Metrics
| PE Ratio | 27.87 |
| PS Ratio | 1.284 |
| PEG Ratio | 2.084 |
| Price to Book Value | 9.850 |
| Price to Free Cash Flow | 24.42 |
| Earnings Yield | 3.59% |
| Market Cap | 5.112B |
| PEGY Ratio | 1.920 |
| Operating PE Ratio | 18.39 |
| Normalized PE Ratio | 24.24 |