The Cheesecake Factory Incorporated - Common Stock (CAKE)

109.11
+2.91 (2.74%)
NASDAQ · Last Trade: Nov 13th, 7:41 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Cheesecake Factory Incorporated - Common Stock (CAKE)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026106.63109.90106.58109.11926,365109.11
11/12/2026110.78111.19105.36106.201,280,579106.20
11/11/2026107.83111.50107.11109.671,019,335109.67
11/10/2026110.03110.28107.17108.801,008,353108.80
11/09/2026108.79111.01106.69110.961,353,988110.66
11/06/2026109.67111.72106.42106.761,130,324106.47
11/05/2026116.08116.50110.14110.711,482,298110.41
11/04/2026113.07116.35112.14115.391,912,593115.08
11/03/2026114.00114.57109.21110.221,081,808109.92
11/02/2026113.69117.96112.87112.951,478,713112.65
10/30/2026114.43115.87109.76112.641,659,847112.33
10/29/2026107.03114.55106.77113.122,533,606112.81
10/28/2026100.11108.4097.55105.733,893,809105.44
10/27/2026110.59112.25108.19108.472,727,355108.18
10/26/2026108.42111.51108.10110.131,610,790109.83
10/23/2026111.86111.86107.02108.371,802,765108.08
10/22/2026113.94115.16110.51112.441,370,988112.14
10/21/2026116.99116.99112.50114.391,328,663114.08
10/20/2026116.26117.79115.65116.43880,774116.11
10/19/2026114.92116.35113.96116.18814,718115.87
10/16/2026116.96118.64113.73114.921,282,861114.61
10/15/2026113.86117.48113.51116.591,491,930116.28
10/14/2026112.43113.00109.73112.851,167,889112.55
10/13/2026108.76113.75108.69112.371,451,230112.07
10/12/2026108.24110.13108.00109.001,314,434108.70
10/09/2026106.91109.20105.56108.451,137,568108.16
10/08/2026106.65107.95105.55106.91929,854106.62
10/07/2026107.51107.84106.55106.99867,744106.70
10/06/2026110.00110.68107.17108.232,072,221107.94
10/05/2026110.00111.00107.18109.03816,681108.73
10/02/2026107.95109.87107.00109.65735,803109.35
10/01/2026105.01108.40104.55107.95862,761107.66
9/30/2026107.35107.54104.05105.24908,046104.95
9/29/2026105.88107.61105.18107.352,323,782107.06
9/28/2026104.02107.15103.69105.161,413,205104.88
9/25/2026105.54105.92102.34104.49985,040104.21
9/24/2026104.16105.72103.32105.051,224,750104.77
9/23/2026103.67106.04101.74104.411,776,124104.13
9/22/2026101.02104.60100.53103.041,900,120102.76
9/21/202697.50100.0496.9799.471,118,23399.20
9/18/202695.2596.5494.5496.511,616,13696.25
9/17/202697.8998.2695.7995.87934,04595.61
9/16/202697.3598.1896.4197.021,483,00396.76
9/15/2026104.98104.9895.6296.732,245,58596.47
9/14/2026103.30105.80103.17105.171,091,871104.89
9/11/2026101.55103.3199.54102.701,232,810102.42
9/10/2026102.93104.00100.37101.161,496,462100.89
9/09/2026105.92106.74103.30103.611,488,211103.33
9/08/2026107.36109.46106.60107.211,442,598106.92
9/04/2026106.80109.88106.80107.581,184,395107.29
9/03/2026108.22108.92106.54107.18863,712106.89
9/02/2026108.73109.95108.15108.571,319,920108.28
9/01/2026108.50109.50106.37108.361,360,142108.07
8/31/2026111.87113.80107.63109.492,599,070109.19
8/28/2026110.75113.32110.31112.07803,462111.77
8/27/2026113.96114.34110.03110.091,427,179109.79
8/26/2026114.44115.78113.45115.351,401,633115.04
8/25/2026114.68114.68112.27113.481,985,818113.18
8/24/2026113.00115.35111.21114.612,115,278114.30
8/21/2026106.88113.64106.61113.331,866,071113.02
8/20/2026105.25106.65102.42106.531,752,011106.24
8/19/2026106.94110.56105.73105.821,183,921105.53
8/18/2026108.75110.09106.01106.361,794,543106.07
8/17/2026110.73111.99108.68109.072,287,432108.78
8/14/2026112.70113.73110.88113.381,410,597113.07