dividends
CA
NYSE · CAKE
The Cheesecake Factory Incorporated
Consumer Cyclical · Restaurants
$102.70
Up+$1.54 (+1.52%)
Updated Sep 14, 2026, 11:47 AM
SID Score
7.2/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.44B
- P/E ratio
- 14.19
- Dividend yield
- 1.05%
- 52-week range
- $52.82 – $118.46
- Volume
- 1.23M
- Avg. volume
- 1.32M
Price performance
CAKE price history
1M range · 19 trading sessions · Daily adjusted prices
CAKE closed at $102.70 after 19 trading sessions, down 5.84% for the selected period.
- Last close
- $102.70
- Period change
- -5.84%
- Period low
- $101.16
- Period high
- $115.35
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $101.55 | $103.305 | $99.54 | $102.70 | 1.23M |
| Sep 10, 2026 | $102.93 | $104.00 | $100.37 | $101.16 | 1.5M |
| Sep 9, 2026 | $105.92 | $106.74 | $103.30 | $103.61 | 1.49M |
| Sep 8, 2026 | $107.36 | $109.46 | $106.60 | $107.21 | 1.44M |
| Sep 4, 2026 | $106.80 | $109.88 | $106.80 | $107.58 | 1.18M |
| Sep 3, 2026 | $108.22 | $108.915 | $106.54 | $107.18 | 863.72K |
| Sep 2, 2026 | $108.73 | $109.9497 | $108.15 | $108.57 | 1.24M |
| Sep 1, 2026 | $108.50 | $109.50 | $106.37 | $108.36 | 1.36M |
| Aug 31, 2026 | $111.87 | $113.7999 | $107.63 | $109.49 | 2.6M |
| Aug 28, 2026 | $110.75 | $113.32 | $110.3105 | $112.07 | 803.46K |
| Aug 27, 2026 | $113.96 | $114.34 | $110.03 | $110.09 | 1.43M |
| Aug 26, 2026 | $114.44 | $115.78 | $113.455 | $115.35 | 1.4M |
| Aug 25, 2026 | $114.68 | $114.68 | $112.2701 | $113.485 | 1.99M |
| Aug 24, 2026 | $113.00 | $115.35 | $111.21 | $114.61 | 2.12M |
| Aug 21, 2026 | $106.88 | $113.6399 | $106.61 | $113.33 | 1.87M |
| Aug 20, 2026 | $105.25 | $106.65 | $102.42 | $106.53 | 1.75M |
| Aug 19, 2026 | $106.94 | $110.5634 | $105.73 | $105.82 | 1.18M |
| Aug 18, 2026 | $108.75 | $110.09 | $106.01 | $106.36 | 1.79M |
| Aug 17, 2026 | $110.73 | $111.99 | $108.68 | $109.07 | 2.29M |
Latest CAKE news
The latest Smart Investors Daily articles mentioning CAKE.
Stock researchResearch & News · SID Coverage
Loading stock research…