CAKE Stock Chart
The Cheesecake Factory Incorporated
$110.71
-$4.68(-4.06%)
75
Overall
70
Value
90
Tech
65
Quality
Market Cap
$5.75B
Volume
1.43M
52W Range
$43.07 - $118.64
Target Price
$103.53
CAKE stock chart: The Cheesecake Factory Incorporated's price history from one week to all-time, with daily volume. The 52-week range is $43.07 to $118.64.
CAKE Stock Price History
- Close (Nov 5, 2026)
- $110.71
- Return since Nov 6, 2025
- +135.85%
- High (period)
- $117.29
- Low (period)
- $43.14
- 50-day moving average
- $107.90
- 200-day moving average
- $81.26
| Month | Close |
|---|---|
| Nov 2026 | $110.71 |
| Oct 2026 | $112.64 |
| Sep 2026 | $105.24 |
| Aug 2026 | $109.49 |
| Jul 2026 | $101.42 |
| Jun 2026 | $79.54 |
| May 2026 | $66.04 |
| Apr 2026 | $62.87 |
| Mar 2026 | $54.75 |
| Feb 2026 | $64.78 |
| Jan 2026 | $57.96 |
| Dec 2025 | $50.48 |
| A | B | C | D | |
|---|---|---|---|---|
| 1 | Symbol | Price | Change | Vol |
| 2 | CAKE | $110.71 | -4.1% | 1.43M |
| 3 | ||||
| 4 | ||||
| 5 | ||||
| 6 |
Get The Cheesecake Factory Incorporated Data in Excel
Stream real-time data directly to your spreadsheets
BUY NOW