earnings
CA
NASDAQ · CAKE
The Cheesecake Factory Incorporated
Consumer Cyclical · Restaurants
$112.64
Down-$0.48 (-0.42%)
Updated Nov 1, 2026, 5:27 AM
SID Score
7.4/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.44B
- P/E ratio
- 14.19
- Dividend yield
- 0.96%
- 52-week range
- $43.07 – $118.63
- Volume
- 1.63M
- Avg. volume
- 1.32M
Price performance · CAKE
CAKE price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Oct 30, 2026
CAKE closed at $112.64 after 20 trading sessions, up 3.31% for the selected period.
- Last close
- $112.64
- Period change
- +3.31%
- Period low
- $105.73
- Period high
- $116.59
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $114.435 | $115.87 | $109.76 | $112.64 | 1.63M |
| 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 |
Latest CAKE news
The latest Smart Investors Daily articles mentioning CAKE.
Stock researchCompany · Financials
Company
Market Activity
Research & News
Loading stock research…