Education
About Us
Working with TipRanks
Follow Us
Cheesecake Factory (CAKE)
NASDAQ:CAKE
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
63.59
64.16
62.25
64.04
64.04
+1.27%
1,092,068
0.88
Mar 03, 2026
61.50
63.61
60.08
63.54
63.24
+0.94%
1,288,881
1.05
Mar 02, 2026
63.45
64.54
62.55
62.95
62.65
-2.83%
1,410,662
1.16
Feb 27, 2026
63.94
65.03
63.44
64.78
64.47
-0.46%
993,269
0.82
Feb 26, 2026
65.96
66.50
64.98
65.08
64.77
-1.30%
1,043,182
0.86
Feb 25, 2026
64.88
66.25
63.83
65.94
65.63
+2.49%
1,475,686
1.23
Feb 24, 2026
63.49
64.71
63.35
64.34
64.04
+0.61%
1,278,682
1.09
Feb 23, 2026
63.34
64.20
61.46
63.95
63.65
+0.65%
1,929,329
1.65
Feb 20, 2026
62.10
63.69
60.53
63.54
63.24
+1.79%
1,954,651
1.67
Feb 19, 2026
63.62
64.86
61.00
62.42
62.13
-2.57%
2,592,356
2.26
Feb 18, 2026
62.32
65.55
61.82
64.07
63.77
+2.41%
2,982,598
2.67
Feb 17, 2026
59.61
63.00
59.61
62.56
62.26
+6.63%
3,104,361
2.86
Feb 16, 2026
58.61
59.55
58.35
58.67
58.39
0.00%
0
0.00
Feb 13, 2026
58.61
59.55
58.35
58.67
58.39
-0.03%
991,779
0.90
Feb 12, 2026
62.09
62.78
58.52
58.69
58.41
-4.68%
1,268,357
1.15
Feb 11, 2026
61.10
61.63
60.35
61.57
61.28
+1.65%
1,584,440
1.45
Feb 10, 2026
62.71
63.87
60.51
60.57
60.28
-4.60%
1,621,385
1.50
Feb 09, 2026
63.53
64.24
62.59
63.49
63.19
+0.38%
1,092,352
1.01
Feb 06, 2026
62.54
63.99
62.00
63.25
62.95
+0.68%
1,226,298
1.13
Feb 05, 2026
61.93
62.98
61.28
62.82
62.52
+1.62%
1,263,061
1.17
Feb 04, 2026
59.94
62.19
59.70
61.82
61.53
+3.34%
1,907,655
1.78
Feb 03, 2026
58.63
60.10
58.32
59.82
59.54
+2.08%
1,046,839
0.97
Feb 02, 2026
58.08
58.63
57.43
58.60
58.32
+1.10%
905,737
0.84
Jan 30, 2026
57.79
58.52
56.29
57.96
57.69
-0.93%
1,278,774
1.19
Jan 29, 2026
57.97
58.75
57.69
58.51
58.23
+1.08%
1,024,680
0.94
Jan 28, 2026
58.34
59.03
57.26
57.88
57.61
+1.40%
964,528
0.88
Jan 27, 2026
57.07
57.65
56.53
57.08
56.81
-0.51%
944,482
0.84
Jan 26, 2026
58.49
58.74
56.98
57.37
57.10
-2.56%
1,097,586
0.93
Jan 23, 2026
58.47
59.33
58.21
58.88
58.60
-0.03%
609,175
0.50
Jan 22, 2026
60.29
61.58
58.51
58.90
58.62
-1.56%
1,025,482
0.83
Jan 21, 2026
56.75
60.01
56.66
59.83
59.55
+3.75%
1,566,268
1.27
Jan 20, 2026
58.39
59.54
57.57
57.67
57.40
-2.76%
1,781,805
1.45
Jan 19, 2026
60.18
60.79
59.23
59.31
59.03
0.00%
0
0.00
Jan 16, 2026
60.18
60.79
59.23
59.31
59.03
-2.37%
1,369,773
1.09
Jan 15, 2026
60.00
61.75
59.87
60.75
60.46
+0.98%
1,511,496
1.22
Jan 14, 2026
59.71
60.40
59.01
60.16
59.88
+0.69%
1,009,163
0.82
Jan 13, 2026
59.51
60.31
59.21
59.75
59.47
-0.29%
1,346,656
1.10
Jan 12, 2026
57.52
59.95
57.00
59.92
59.64
+4.01%
1,681,261
1.38
Jan 09, 2026
57.00
57.79
56.12
57.61
57.34
+1.09%
1,163,397
0.96
Jan 08, 2026
55.31
57.68
55.25
56.99
56.72
+2.41%
1,196,500
0.98
Jan 07, 2026
56.44
56.79
55.28
55.65
55.39
-1.56%
1,580,950
1.30
Jan 06, 2026
54.54
56.68
54.41
56.53
56.26
+3.40%
2,028,832
1.71
Jan 05, 2026
52.92
55.12
52.67
54.67
54.41
+3.52%
1,649,187
1.40
Jan 02, 2026
50.62
52.91
50.52
52.81
52.56
+4.62%
984,041
0.83
Jan 01, 2026
50.00
50.78
49.65
50.48
50.24
0.00%
0
0.00
Dec 31, 2025
50.00
50.78
49.65
50.48
50.24
+0.94%
892,300
0.74
Dec 30, 2025
50.85
50.85
49.92
50.01
49.77
-1.46%
1,047,053
0.87
Dec 29, 2025
51.96
52.22
50.48
50.75
50.51
-3.42%
1,062,095
0.87
Dec 26, 2025
51.74
52.58
51.47
52.55
52.30
+1.74%
791,171
0.65
Dec 25, 2025
51.23
51.79
50.92
51.65
51.41
0.00%
0
0.00
Rows: