The Cheesecake Factory Incorporated

CAKE · NASDAQ

Prices in USD

Historical prices

The Cheesecake Factory Incorporated (CAKE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 2026113.88114.57113.58114.57114.5722,012
Oct 30, 2026114.44115.87109.76112.64112.641,627,500
Oct 29, 2026107.03114.55106.77113.12113.122,469,000
Oct 28, 2026100.11108.4097.55105.73105.733,893,700
Oct 27, 2026110.59112.25108.19108.47108.472,738,100
Oct 26, 2026108.42111.51108.10110.13110.131,610,700
Oct 23, 2026111.86111.86107.02108.37108.371,802,500
Oct 22, 2026113.94115.16110.51112.44112.441,370,900
Oct 21, 2026116.99116.99112.50114.39114.391,328,500
Oct 20, 2026116.26117.79115.65116.43116.43880,700
Oct 19, 2026114.92116.35113.96116.18116.18752,100
Oct 16, 2026116.96118.63113.73114.92114.921,282,400
Oct 15, 2026113.86117.48113.51116.59116.591,488,900
Oct 14, 2026112.43113.00109.73112.85112.851,167,600
Oct 13, 2026108.76113.75108.69112.37112.371,450,700
Oct 12, 2026108.24110.13108.00109.00109.001,314,400
Oct 9, 2026106.91109.20105.56108.45108.451,137,600
Oct 8, 2026106.65107.95105.55106.91106.91929,900
Oct 7, 2026107.51107.84106.55106.99106.99867,700
Oct 6, 2026110.00110.68107.18108.23108.232,072,200
Oct 5, 2026110.00111.00107.18109.03109.03816,600
Oct 2, 2026107.95109.87107.00109.65109.65733,300
Oct 1, 2026105.01108.40104.55107.95107.95862,300
Sep 30, 2026107.35107.54104.05105.24105.24908,000
Sep 29, 2026105.88107.61105.18107.35107.352,323,800