The Cheesecake Factory Incorporated - Common Stock (CAKE)

109.49
-2.58 (-2.30%)
NASDAQ· Last Trade: Sep 1st, 3:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026111.87113.80107.63109.492,599,070109.49
8/28/2026110.75113.32110.31112.07803,462112.07
8/27/2026113.96114.34110.03110.091,427,192110.09
8/26/2026114.44115.78113.45115.351,401,635115.35
8/25/2026114.68114.68112.27113.481,985,818113.48
8/24/2026113.00115.35111.21114.612,115,278114.61
8/21/2026106.88113.64106.61113.331,866,071113.33
8/20/2026105.25106.65102.42106.531,752,013106.53
8/19/2026106.94110.56105.73105.821,183,935105.82
8/18/2026108.75110.09106.01106.361,794,543106.36
8/17/2026110.73111.99108.68109.072,287,432109.07
8/14/2026112.70113.73110.88113.381,410,597113.38
8/13/2026118.00118.46111.41111.882,108,935111.88
8/12/2026113.89117.97111.67117.292,180,986117.29
8/11/2026110.61113.83110.55113.062,529,217113.06
8/10/2026106.95111.66106.16111.192,330,912110.89
8/07/2026106.50107.71105.86107.051,231,822106.76
8/06/2026105.02107.86103.77107.312,176,474107.02
8/05/2026106.89107.95105.03105.311,484,979105.03
8/04/2026104.89106.44103.75105.832,122,415105.54
8/03/2026102.32105.18101.51104.891,640,588104.61
7/31/2026101.83103.33100.60101.421,975,104101.15
7/30/2026101.50102.6498.34101.312,367,395101.04
7/29/202692.94101.8192.53101.145,383,316100.87
7/28/202687.6789.2286.2889.011,567,23388.77
7/27/202686.1087.4185.2687.031,541,67986.80
7/24/202683.3385.4082.9284.721,734,64184.49
7/23/202684.5185.3383.8184.461,493,27284.23
7/22/202686.8687.3485.0085.682,191,70385.45
7/21/202686.1187.6885.2787.071,507,16386.84
7/20/202686.6387.9085.6086.111,428,64985.88
7/17/202683.2786.6682.8785.771,670,66285.54
7/16/202680.5083.5980.4083.311,265,84183.09
7/15/202680.0282.4479.5880.271,282,68680.05
7/14/202682.4982.6180.2880.44975,21080.22
7/13/202683.3384.5480.7981.951,926,90081.73
7/10/202679.0084.1678.7882.762,295,68982.54
7/09/202676.9478.7176.5778.421,110,07778.21
7/08/202677.1077.8075.5976.631,467,77776.42
7/07/202676.5578.2976.1477.74876,28477.53
7/06/202679.1079.2376.4676.891,299,94076.68
7/02/202680.3780.6477.4379.181,415,55878.97
7/01/202679.5480.9378.9279.641,170,14779.43
6/30/202679.4580.0478.2579.541,290,77079.33
6/29/202679.5580.0078.0079.361,077,52179.15
6/26/202678.2680.8977.9280.382,086,68480.16
6/25/202676.6179.7076.6179.051,005,77278.84
6/24/202677.2578.3176.4778.171,013,36177.96
6/23/202676.4977.5675.5777.051,181,50476.84
6/22/202677.5678.6476.3876.91973,53376.70
6/18/202676.6778.8775.5277.191,426,66376.98
6/17/202673.4077.0272.7575.521,267,21075.32
6/16/202673.2474.6373.0873.271,720,41673.07
6/15/202673.3374.5972.7173.752,429,86573.55
6/12/202675.4676.5274.1975.281,824,75375.08
6/11/202670.6275.0870.4374.982,215,58774.78
6/10/202668.7571.2368.2570.621,417,35670.43
6/09/202667.7269.1466.7267.941,546,33567.76
6/08/202665.9768.1165.4367.221,435,53467.04
6/05/202664.2167.0664.2066.131,192,11365.95
6/04/202665.0365.5863.0863.84921,73163.67
6/03/202664.4465.7063.9764.88850,27264.70
6/02/202664.9665.1463.5564.491,146,70364.32
6/01/202665.0566.5164.5365.88993,45765.70