NasdaqGS - Delayed Quote
USD
The Cheesecake Factory Incorporated (CAKE)
112.02
-1.10
(-0.97%)
At close: 2:45:25 PM EDT
Trade CAKE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
114.28
115.87
109.76
112.02
112.02
921,164
Oct 29, 2026
107.03
114.55
106.77
113.12
113.12
2,469,000
Oct 28, 2026
100.11
108.40
97.55
105.73
105.73
3,893,700
Oct 27, 2026
110.59
112.25
108.19
108.47
108.47
2,738,100
Oct 26, 2026
108.42
111.51
108.10
110.13
110.13
1,610,700
Oct 23, 2026
111.86
111.86
107.02
108.37
108.37
1,802,500
Oct 22, 2026
113.94
115.16
110.51
112.44
112.44
1,370,900
Oct 21, 2026
116.99
116.99
112.50
114.39
114.39
1,328,500
Oct 20, 2026
116.26
117.79
115.65
116.43
116.43
880,700
Oct 19, 2026
114.92
116.35
113.96
116.18
116.18
752,100
Oct 16, 2026
116.96
118.63
113.73
114.92
114.92
1,282,400
Oct 15, 2026
113.86
117.48
113.51
116.59
116.59
1,488,900
Oct 14, 2026
112.43
113.00
109.73
112.85
112.85
1,167,600
Oct 13, 2026
108.76
113.75
108.69
112.37
112.37
1,450,700
Oct 12, 2026
108.24
110.13
108.00
109.00
109.00
1,314,400
Oct 9, 2026
106.91
109.20
105.56
108.45
108.45
1,137,600
Oct 8, 2026
106.65
107.95
105.55
106.91
106.91
929,900
Oct 7, 2026
107.51
107.84
106.55
106.99
106.99
867,700
Oct 6, 2026
110.00
110.68
107.18
108.23
108.23
2,072,200
Oct 5, 2026
110.00
111.00
107.18
109.03
109.03
816,600
Oct 2, 2026
107.95
109.87
107.00
109.65
109.65
733,300
Oct 1, 2026
105.01
108.40
104.55
107.95
107.95
862,300
Sep 30, 2026
107.35
107.54
104.05
105.24
105.24
908,000
Sep 29, 2026
105.88
107.61
105.18
107.35
107.35
2,323,800
Sep 28, 2026
104.02
107.15
103.69
105.16
105.16
1,413,200
Sep 25, 2026
105.54
105.92
102.34
104.49
104.49
985,000
Sep 24, 2026
104.16
105.72
103.32
105.05
105.05
1,224,600
Sep 23, 2026
103.67
106.04
101.74
104.41
104.41
1,776,100
Sep 22, 2026
101.02
104.60
100.53
103.04
103.04
1,900,100
Sep 21, 2026
97.50
100.04
96.98
99.47
99.47
1,057,700
Sep 18, 2026
95.25
96.54
94.54
96.51
96.51
1,616,000
Sep 17, 2026
97.89
98.26
95.79
95.87
95.87
933,800
Sep 16, 2026
97.35
98.18
96.41
97.02
97.02
1,482,800
Sep 15, 2026
104.98
104.98
95.62
96.73
96.73
2,241,200
Sep 14, 2026
103.30
105.80
103.17
105.17
105.17
1,091,900
Sep 11, 2026
101.55
103.31
99.54
102.70
102.70
1,232,700
Sep 10, 2026
102.93
104.00
100.37
101.16
101.16
1,494,100
Sep 9, 2026
105.92
106.74
103.30
103.61
103.61
1,488,200
Sep 8, 2026
107.36
109.46
106.60
107.21
107.21
1,441,900
Sep 4, 2026
106.80
109.88
106.80
107.58
107.58
1,184,100
Sep 3, 2026
108.22
108.92
106.54
107.18
107.18
863,600
Sep 2, 2026
108.73
109.95
108.15
108.57
108.57
1,236,900
Sep 1, 2026
108.50
109.50
106.37
108.36
108.36
1,360,000
Aug 31, 2026
111.87
113.80
107.63
109.49
109.49
2,598,400
Aug 28, 2026
110.75
113.32
110.31
112.07
112.07
803,300
Aug 27, 2026
113.96
114.34
110.03
110.09
110.09
1,425,600
Aug 26, 2026
114.44
115.78
113.46
115.35
115.35
1,399,500
Aug 25, 2026
114.68
114.68
112.27
113.49
113.49
1,985,800
Aug 24, 2026
113.00
115.35
111.21
114.61
114.61
2,113,100
Aug 21, 2026
106.88
113.64
106.61
113.33
113.33
1,865,300
Aug 20, 2026
105.25
106.65
102.42
106.53
106.53
1,751,900
Aug 19, 2026
106.94
110.56
105.73
105.82
105.82
1,183,800
Aug 18, 2026
108.75
110.09
106.01
106.36
106.36
1,794,500
Aug 17, 2026
110.73
111.99
108.68
109.07
109.07
2,287,300
Aug 14, 2026
112.70
113.73
110.88
113.38
113.38
1,410,500
Aug 13, 2026
118.00
118.46
111.41
111.88
111.88
2,109,000
Aug 12, 2026
113.89
117.97
111.67
117.29
117.29
2,181,100
Aug 11, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
110.61
113.83
110.55
113.06
113.06
2,529,300
Aug 10, 2026
106.95
111.66
106.16
111.19
110.89
2,331,000
Aug 7, 2026
106.50
107.71
105.86
107.05
106.76
1,231,700
Aug 6, 2026
105.02
107.87
103.77
107.31
107.02
2,176,300
Aug 5, 2026
106.89
107.95
105.03
105.31
105.03
1,485,200
Aug 4, 2026
104.89
106.44
103.75
105.83
105.54
2,093,600
Aug 3, 2026
102.32
105.18
101.51
104.89
104.61
1,640,500
Jul 31, 2026
101.83
103.33
100.60
101.42
101.15
1,975,100
Jul 30, 2026
101.50
102.64
98.34
101.31
101.04
2,367,200
Jul 29, 2026
92.94
101.81
92.53
101.14
100.87
5,378,500
Jul 28, 2026
87.67
89.22
86.28
89.01
88.77
1,564,700
Jul 27, 2026
86.10
87.41
85.26
87.03
86.80
1,541,600
Jul 24, 2026
83.33
85.40
82.92
84.72
84.49
1,734,600
Jul 23, 2026
84.51
85.33
83.81
84.46
84.23
1,466,700
Jul 22, 2026
86.86
87.34
85.00
85.68
85.45
2,191,300
Jul 21, 2026
86.11
87.68
85.27
87.07
86.84
1,507,000
Jul 20, 2026
86.63
87.90
85.60
86.11
85.88
1,428,600
Jul 17, 2026
83.27
86.66
82.87
85.77
85.54
1,670,600
Jul 16, 2026
80.50
83.59
80.40
83.31
83.09
1,266,100
Jul 15, 2026
80.02
82.44
79.59
80.27
80.05
1,282,700
Jul 14, 2026
82.49
82.62
80.28
80.44
80.22
975,100
Jul 13, 2026
83.33
84.54
80.79
81.95
81.73
1,926,800
Jul 10, 2026
79.00
84.16
78.78
82.76
82.54
2,295,700
Jul 9, 2026
76.94
78.71
76.57
78.42
78.21
1,110,200
Jul 8, 2026
77.10
77.80
75.59
76.63
76.42
1,467,700
Jul 7, 2026
76.55
78.29
76.14
77.74
77.53
824,600
Jul 6, 2026
79.10
79.23
76.46
76.89
76.68
1,299,800
Jul 2, 2026
80.37
80.64
77.43
79.18
78.97
1,410,400
Jul 1, 2026
79.54
80.93
78.92
79.64
79.43
1,153,100
Jun 30, 2026
79.45
80.04
78.25
79.54
79.33
1,290,700
Jun 29, 2026
79.55
80.00
78.00
79.36
79.15
1,077,500
Jun 26, 2026
78.26
80.89
77.92
80.38
80.16
2,083,600
Jun 25, 2026
76.61
79.70
76.61
79.05
78.84
1,005,700
Jun 24, 2026
77.25
78.31
76.47
78.17
77.96
1,013,300
Jun 23, 2026
76.49
77.56
75.57
77.05
76.84
1,181,500
Jun 22, 2026
77.56
78.64
76.38
76.91
76.70
973,400
Jun 18, 2026
76.67
78.87
75.52
77.19
76.98
1,426,700
Jun 17, 2026
73.40
77.02
72.75
75.52
75.32
1,267,100
Jun 16, 2026
73.24
74.63
73.08
73.27
73.07
1,720,400
Jun 15, 2026
73.33
74.60
72.71
73.75
73.55
2,429,800
Jun 12, 2026
75.46
76.52
74.19
75.28
75.08
1,823,700
Jun 11, 2026
70.62
75.08
70.43
74.98
74.78
2,215,700
Jun 10, 2026
68.75
71.24
68.25
70.62
70.43
1,417,400
Jun 9, 2026
67.72
69.14
66.72
67.94
67.76
1,546,200
Jun 8, 2026
65.97
68.11
65.43
67.22
67.04
1,435,500
Jun 5, 2026
64.21
67.06
64.20
66.13
65.95
1,192,100
Jun 4, 2026
65.03
65.59
63.08
63.84
63.67
921,700
Jun 3, 2026
64.44
65.70
63.97
64.88
64.70
850,200
Jun 2, 2026
64.96
65.14
63.55
64.49
64.32
1,146,500
Jun 1, 2026
65.05
66.51
64.53
65.88
65.70
993,400
May 29, 2026
64.11
67.14
63.76
66.04
65.86
1,102,700
May 28, 2026
64.82
65.52
63.68
64.26
64.09
723,300
May 27, 2026
65.26
66.38
64.30
64.95
64.77
1,160,800
May 26, 2026
61.89
64.73
61.79
64.63
64.46
1,155,000
May 22, 2026
60.63
61.78
60.00
61.14
60.98
790,400
May 21, 2026
59.58
60.63
58.54
60.57
60.41
734,200
May 20, 2026
58.92
60.72
57.81
60.30
60.14
877,200
May 19, 2026
59.44
59.50
58.28
58.47
58.31
830,900
May 18, 2026
58.99
60.00
58.47
59.70
59.54
844,700
May 15, 2026
58.34
59.91
57.70
59.49
59.33
1,217,900
May 14, 2026
58.21
59.07
57.24
58.28
58.12
1,300,100
May 13, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
60.52
60.52
55.83
56.53
56.38
1,699,900
May 12, 2026
61.53
61.53
60.18
60.75
60.29
774,600
May 11, 2026
61.66
62.08
60.82
61.17
60.70
677,500
May 8, 2026
61.76
62.18
60.88
61.65
61.18
1,743,500
May 7, 2026
60.15
60.86
58.70
60.80
60.34
1,000,700
May 6, 2026
62.20
63.30
60.58
60.62
60.16
1,019,700
May 5, 2026
59.24
62.07
59.01
61.13
60.66
1,396,100
May 4, 2026
60.48
60.63
59.06
59.29
58.84
1,093,500
May 1, 2026
62.30
62.69
59.58
60.20
59.74
1,734,400
Apr 30, 2026
65.04
65.45
60.95
62.87
62.39
2,727,000
Apr 29, 2026
62.47
64.00
62.04
62.67
62.19
2,475,700
Apr 28, 2026
62.43
63.19
61.36
62.68
62.20
1,384,900
Apr 27, 2026
61.80
63.68
61.45
62.51
62.03
1,522,500
Apr 24, 2026
61.79
62.42
60.70
61.72
61.25
732,100
Apr 23, 2026
63.62
64.00
61.73
61.88
61.41
935,000
Apr 22, 2026
62.41
63.80
62.08
63.27
62.79
1,479,200
Apr 21, 2026
62.48
63.23
61.42
61.84
61.37
1,124,100
Apr 20, 2026
62.18
62.78
61.28
62.14
61.67
966,000
Apr 17, 2026
60.63
63.90
60.63
62.68
62.20
1,078,000
Apr 16, 2026
60.91
61.51
59.73
60.24
59.78
1,212,000
Apr 15, 2026
61.06
62.22
60.67
61.47
61.00
1,001,200
Apr 14, 2026
58.76
61.63
58.76
61.26
60.79
1,224,800
Apr 13, 2026
58.26
59.26
57.39
58.90
58.45
1,034,400
Apr 10, 2026
58.72
59.66
58.52
59.15
58.70
765,900
Apr 9, 2026
57.75
59.18
57.42
58.77
58.32
832,200
Apr 8, 2026
57.82
59.41
57.15
57.55
57.11
902,000
Apr 7, 2026
56.80
57.36
55.74
55.78
55.35
833,600
Apr 6, 2026
55.29
57.09
55.02
57.06
56.63
723,900
Apr 2, 2026
54.35
56.09
53.76
55.23
54.81
970,300
Apr 1, 2026
54.75
55.66
54.04
55.30
54.88
1,124,900
Mar 31, 2026
55.34
55.75
53.73
54.75
54.33
1,086,700
Mar 30, 2026
54.66
55.42
53.59
54.37
53.96
989,600
Mar 27, 2026
55.00
55.36
52.82
54.07
53.66
1,496,300
Mar 26, 2026
55.90
56.63
55.23
55.33
54.91
733,600
Mar 25, 2026
57.45
57.86
55.47
56.32
55.89
895,000
Mar 24, 2026
56.09
57.41
55.68
56.99
56.56
1,054,300
Mar 23, 2026
59.00
59.68
56.33
56.52
56.09
1,116,000
Mar 20, 2026
57.36
58.21
56.93
57.15
56.71
1,765,700
Mar 19, 2026
55.96
58.08
55.36
57.21
56.77
1,938,100
Mar 18, 2026
57.30
57.84
55.90
56.25
55.82
1,347,900
Mar 17, 2026
59.91
60.02
57.85
58.08
57.64
1,568,100
Mar 16, 2026
57.88
59.59
57.82
59.21
58.76
1,464,500
Mar 13, 2026
57.54
58.94
56.98
57.57
57.13
1,284,100
Mar 12, 2026
59.54
60.08
56.50
56.60
56.17
1,847,800
Mar 11, 2026
62.10
62.85
60.52
60.62
60.16
1,247,400
Mar 10, 2026
62.18
63.25
61.96
62.52
62.04
1,011,200
Mar 9, 2026
60.59
63.12
59.39
62.99
62.51
1,252,200
Mar 6, 2026
62.00
62.30
60.11
61.71
61.24
1,263,300
Mar 5, 2026
64.04
64.80
62.81
62.99
62.51
1,359,700
Mar 4, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
63.59
64.16
62.25
64.04
63.55
1,092,000
Mar 3, 2026
61.50
63.61
60.08
63.54
62.76
1,288,800
Mar 2, 2026
63.45
64.54
62.55
62.95
62.18
1,410,500
Feb 27, 2026
63.94
65.03
63.44
64.78
63.98
993,300
Feb 26, 2026
65.96
66.50
64.98
65.08
64.28
1,043,200
Feb 25, 2026
64.88
66.25
63.83
65.94
65.13
1,475,700
Feb 24, 2026
63.49
64.71
63.35
64.34
63.55
1,278,600
Feb 23, 2026
63.34
64.20
61.46
63.95
63.16
1,929,000
Feb 20, 2026
62.10
63.69
60.53
63.54
62.76
1,954,600
Feb 19, 2026
63.62
64.86
61.00
62.42
61.65
2,592,300
Feb 18, 2026
62.32
65.55
61.82
64.07
63.28
2,982,600
Feb 17, 2026
59.61
63.00
59.61
62.56
61.79
3,104,400
Feb 13, 2026
58.61
59.55
58.35
58.67
57.95
991,700
Feb 12, 2026
62.09
62.78
58.52
58.69
57.97
1,268,000
Feb 11, 2026
61.10
61.63
60.35
61.57
60.81
1,584,300
Feb 10, 2026
62.71
63.87
60.51
60.57
59.82
1,621,400
Feb 9, 2026
63.53
64.24
62.59
63.49
62.71
1,092,300
Feb 6, 2026
62.54
63.99
62.00
63.25
62.47
1,226,000
Feb 5, 2026
61.93
62.98
61.28
62.82
62.05
1,263,100
Feb 4, 2026
59.94
62.19
59.70
61.82
61.06
1,907,700
Feb 3, 2026
58.63
60.10
58.32
59.82
59.08
1,046,800
Feb 2, 2026
58.08
58.63
57.43
58.60
57.88
905,300
Jan 30, 2026
57.79
58.52
56.29
57.96
57.25
1,278,600
Jan 29, 2026
57.97
58.75
57.69
58.51
57.79
1,024,600
Jan 28, 2026
58.34
59.03
57.26
57.88
57.17
964,500
Jan 27, 2026
57.07
57.65
56.53
57.08
56.38
944,300
Jan 26, 2026
58.49
58.74
56.98
57.37
56.66
1,097,400
Jan 23, 2026
58.47
59.33
58.21
58.88
58.16
609,000
Jan 22, 2026
60.29
61.58
58.51
58.90
58.18
1,025,500
Jan 21, 2026
56.75
60.01
56.66
59.83
59.09
1,566,000
Jan 20, 2026
58.39
59.54
57.57
57.67
56.96
1,781,500
Jan 16, 2026
60.18
60.79
59.23
59.31
58.58
1,369,800
Jan 15, 2026
60.00
61.75
59.87
60.75
60.00
1,511,100
Jan 14, 2026
59.71
60.40
59.01
60.16
59.42
1,009,100
Jan 13, 2026
59.51
60.31
59.21
59.75
59.01
1,346,600
Jan 12, 2026
57.52
59.95
57.00
59.92
59.18
1,680,900
Jan 9, 2026
57.00
57.79
56.12
57.61
56.90
1,163,400
Jan 8, 2026
55.31
57.68
55.25
56.99
56.29
1,196,500
Jan 7, 2026
56.44
56.79
55.28
55.65
54.97
1,581,000
Jan 6, 2026
54.54
56.68
54.41
56.53
55.83
2,028,600
Jan 5, 2026
52.92
55.12
52.67
54.67
54.00
1,649,000
Jan 2, 2026
50.62
52.91
50.52
52.81
52.16
984,000
Dec 31, 2025
50.00
50.78
49.65
50.48
49.86
892,300
Dec 30, 2025
50.85
50.85
49.92
50.01
49.39
1,046,900
Dec 29, 2025
51.96
52.22
50.48
50.75
50.13
1,061,800
Dec 26, 2025
51.74
52.58
51.47
52.55
51.90
791,100
Dec 24, 2025
51.23
51.79
50.92
51.65
51.01
337,400
Dec 23, 2025
52.18
52.23
50.72
51.09
50.46
981,300
Dec 22, 2025
52.06
52.57
51.78
52.23
51.59
812,300
Dec 19, 2025
51.30
52.77
50.90
52.02
51.38
2,183,200
Dec 18, 2025
51.07
52.06
50.66
51.66
51.02
1,985,800
Dec 17, 2025
48.79
51.00
48.63
50.26
49.64
1,337,700
Dec 16, 2025
50.01
50.39
48.85
49.15
48.55
1,058,500
Dec 15, 2025
49.88
50.29
49.27
50.26
49.64
1,051,700
Dec 12, 2025
49.08
50.62
49.05
49.86
49.25
1,287,900
Dec 11, 2025
48.90
49.74
48.62
48.96
48.36
899,200
Dec 10, 2025
47.49
49.11
47.17
48.90
48.30
969,400
Dec 9, 2025
46.82
47.68
46.80
47.47
46.89
689,700
Dec 8, 2025
47.25
47.60
46.47
46.82
46.24
900,000
Dec 5, 2025
47.78
47.85
46.90
46.98
46.40
790,800
Dec 4, 2025
48.42
48.55
47.42
47.78
47.19
836,400
Dec 3, 2025
48.00
48.89
47.93
48.40
47.80
852,400
Dec 2, 2025
47.52
48.16
46.97
47.86
47.27
835,300
Dec 1, 2025
47.13
47.85
46.58
47.38
46.80
930,800
Nov 28, 2025
47.81
47.91
47.43
47.66
47.07
417,300
Nov 26, 2025
46.86
47.96
46.86
47.74
47.15
1,269,200
Nov 25, 2025
45.06
47.20
45.00
47.00
46.42
1,993,800
Nov 24, 2025
45.48
45.68
44.82
45.00
44.45
1,084,300
Nov 21, 2025
43.45
45.58
43.43
45.40
44.84
1,346,300
Nov 20, 2025
44.22
44.66
43.07
43.14
42.61
972,700
Nov 19, 2025
44.98
45.41
44.03
44.04
43.50
712,900
Nov 18, 2025
44.23
45.24
44.00
44.98
44.43
1,108,700
Nov 17, 2025
45.25
45.58
43.98
44.35
43.80
1,298,600
Nov 14, 2025
45.45
46.00
44.90
44.94
44.39
999,100
Nov 13, 2025
45.80
47.08
45.63
45.89
45.33
1,113,500
Nov 12, 2025
46.33
46.99
45.95
46.01
45.44
1,373,900
Nov 11, 2025
46.01
46.31
45.53
45.87
45.31
983,100
Nov 10, 2025
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
47.46
47.80
45.93
45.96
45.39
1,274,700
Nov 7, 2025
47.00
47.87
46.88
47.45
46.60
1,116,500
Nov 6, 2025
47.90
48.27
46.86
46.94
46.10
1,329,300
Nov 5, 2025
47.93
48.86
47.58
48.20
47.34
1,009,900
Nov 4, 2025
47.44
48.58
47.27
47.75
46.89
1,449,900
Nov 3, 2025
49.55
49.66
47.39
47.48
46.63
1,860,100
Oct 31, 2025
49.20
50.60
49.00
49.80
48.91
1,579,100
