NASDAQ · CAKE

The Cheesecake Factory Incorporated

Consumer Cyclical · Restaurants

$112.64

Down-$0.48 (-0.42%)

Updated Nov 1, 2026, 1:07 AM

SID Score

7.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CAKE

CAKE price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

CAKE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$114.435	$115.87	$109.76	$112.64	1.66M
Oct 29, 2026	$107.03	$114.55	$106.77	$113.12	2.47M
Oct 28, 2026	$100.11	$108.40	$97.55	$105.73	3.89M
Oct 27, 2026	$110.59	$112.25	$108.19	$108.47	2.74M
Oct 26, 2026	$108.42	$111.5099	$108.10	$110.13	1.61M
Oct 23, 2026	$111.86	$111.86	$107.02	$108.37	1.8M
Oct 22, 2026	$113.94	$115.16	$110.51	$112.44	1.37M
Oct 21, 2026	$116.99	$116.99	$112.50	$114.39	1.33M
Oct 20, 2026	$116.26	$117.79	$115.65	$116.43	880.89K
Oct 19, 2026	$114.92	$116.35	$113.96	$116.18	753.15K
Oct 16, 2026	$116.96	$118.6349	$113.7314	$114.92	1.28M
Oct 15, 2026	$113.86	$117.48	$113.51	$116.59	1.49M
Oct 14, 2026	$112.43	$113.00	$109.73	$112.85	1.17M
Oct 13, 2026	$108.76	$113.745	$108.69	$112.37	1.45M
Oct 12, 2026	$108.24	$110.1264	$108.00	$109.00	1.31M
Oct 9, 2026	$106.91	$109.20	$105.56	$108.45	1.14M
Oct 8, 2026	$106.65	$107.95	$105.55	$106.91	929.9K
Oct 7, 2026	$107.51	$107.84	$106.55	$106.99	867.77K
Oct 6, 2026	$110.00	$110.68	$107.175	$108.23	2.07M
Oct 5, 2026	$110.00	$111.00	$107.18	$109.03	816.69K