NYSE · CAKE

The Cheesecake Factory Incorporated

Consumer Cyclical · Restaurants

$114.61

Up+$1.28 (+1.13%)

Updated Aug 25, 2026, 11:16 AM

SID Score

7.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CAKE price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CAKE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 14, 2026	$112.70	$113.73	$110.88	$113.38	1.41M
Aug 13, 2026	$118.00	$118.46	$111.41	$111.88	2.11M
Aug 12, 2026	$113.89	$117.97	$111.6701	$117.29	2.18M
Aug 11, 2026	$110.61	$113.825	$110.55	$113.06	2.53M
Aug 10, 2026	$106.95	$111.655	$106.16	$111.19	2.33M
Aug 7, 2026	$106.50	$107.71	$105.855	$107.05	1.23M
Aug 6, 2026	$105.02	$107.865	$103.77	$107.31	2.18M
Aug 5, 2026	$106.89	$107.9515	$105.03	$105.31	1.49M
Aug 4, 2026	$104.89	$106.44	$103.75	$105.83	2.09M
Aug 3, 2026	$102.32	$105.18	$101.5101	$104.89	1.64M
Jul 31, 2026	$101.83	$103.33	$100.6023	$101.42	1.98M
Jul 30, 2026	$101.50	$102.64	$98.34	$101.31	2.37M
Jul 29, 2026	$92.94	$101.81	$92.53	$101.14	5.38M
Jul 28, 2026	$87.67	$89.22	$86.28	$89.01	1.57M
Jul 27, 2026	$86.10	$87.41	$85.26	$87.03	1.54M