Skip to main content
CAKE logo

The Cheesecake Factory Incorporated

CAKENASDAQConsumer DiscretionaryRestaurants

$116.59Today:- (-)1Y +114.83%

As of Oct 15, 2026 close

Market cap
$5.65B
P/E (TTM)
31.65
Forward P/E
31.09
Dividend yield
1.00%
52-week range
$43.07$118.46
Volume (live)
-
Avg. volume (3M)
1.31M

The Cheesecake Factory Incorporated (CAKE) Historical Stock Prices

Analyze The Cheesecake Factory Incorporated (CAKE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Cheesecake Factory Incorporated (CAKE) Interactive Price Chart

Interactive historical price chart showing The Cheesecake Factory Incorporated stock price movements and trends across multiple time periods.

Loading chart...

CAKE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CAKE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026113.86117.48113.51116.59116.591.49M
Oct 14, 2026112.43113.00109.73112.85112.851.17M
Oct 13, 2026108.76113.75108.69112.37112.371.45M
Oct 12, 2026108.24110.13108.00109.00109.001.31M
Oct 9, 2026106.91109.20105.56108.45108.451.14M
Oct 8, 2026106.65107.95105.55106.91106.91869.61K
Oct 7, 2026107.51107.84106.55106.99106.99843.63K
Oct 6, 2026110.00110.68107.17108.23108.232.07M
Oct 5, 2026110.00111.00107.18109.03109.03816.62K
Oct 2, 2026107.95109.87107.00109.65109.65733.32K
Oct 1, 2026105.01108.40104.55107.95107.95862.95K
Sep 30, 2026107.35107.54104.05105.24105.24908.05K
Sep 29, 2026105.88107.61105.18107.35107.352.32M
Sep 28, 2026104.02107.15103.69105.16105.161.41M
Sep 25, 2026105.54105.92102.34104.49104.49985.04K
Sep 24, 2026104.16105.72103.32105.05105.051.22M
Sep 23, 2026103.67106.04101.74104.41104.411.78M
Sep 22, 2026101.02104.60100.53103.04103.041.90M
Sep 21, 202697.50100.0496.9799.4799.471.06M
Sep 18, 202695.2596.5494.5496.5196.511.62M
Sep 17, 202697.8998.2695.7995.8795.87934.17K
Sep 16, 202697.3598.1896.4197.0297.021.48M
Sep 15, 2026104.98104.9895.6296.7396.732.25M
Sep 14, 2026103.30105.80103.17105.17105.171.09M
Sep 11, 2026101.55103.3199.54102.70102.701.23M
Sep 10, 2026102.93104.00100.37101.16101.161.50M
Sep 9, 2026105.92106.74103.30103.61103.611.49M
Sep 8, 2026107.36109.46106.60107.21107.211.44M
Sep 4, 2026106.80109.88106.80107.58107.581.18M
Sep 3, 2026108.22108.92106.54107.18107.18863.72K
Sep 2, 2026108.73109.95108.15108.57108.571.24M
Sep 1, 2026108.50109.50106.37108.36108.361.36M
Aug 31, 2026111.87113.80107.63109.49109.492.60M
Aug 28, 2026110.75113.32110.31112.07112.07803.46K
Aug 27, 2026113.96114.34110.03110.09110.091.43M
Aug 26, 2026114.44115.78113.45115.35115.351.40M
Aug 25, 2026114.68114.68112.27113.48113.481.99M
Aug 24, 2026113.00115.35111.21114.61114.612.12M
Aug 21, 2026106.88113.64106.61113.33113.331.87M
Aug 20, 2026105.25106.65102.42106.53106.531.75M
Aug 19, 2026106.94110.56105.73105.82105.821.18M
Aug 18, 2026108.75110.09106.01106.36106.361.79M
Aug 17, 2026110.73111.99108.68109.07109.072.29M
Aug 14, 2026112.70113.73110.88113.38113.381.41M
Aug 13, 2026118.00118.46111.41111.88111.882.11M
Aug 12, 2026113.89117.97111.67117.29117.292.18M
Aug 11, 2026110.61113.83110.55113.06113.062.53M
Aug 10, 2026106.95111.66106.16111.19110.892.33M
Aug 7, 2026106.50107.71105.86107.05106.761.23M
Aug 6, 2026105.02107.86103.77107.31107.022.18M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.