The Cheesecake Factory Incorporated - CAKE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.1	63.54	63.54	63.69	60.53	1.95M
February 19, 2026	63.62	62.42	62.42	64.86	61	2.59M
February 18, 2026	62.32	64.07	64.07	65.55	61.82	2.98M
February 17, 2026	59.61	62.56	62.56	63	59.61	3.1M
February 13, 2026	58.61	58.67	58.67	59.55	58.35	991,779
February 12, 2026	62.09	58.69	58.69	62.78	58.52	1.27M
February 11, 2026	61.1	61.57	61.57	61.63	60.35	1.58M
February 10, 2026	62.71	60.57	60.57	63.87	60.51	1.62M
February 09, 2026	63.53	63.49	63.49	64.24	62.59	1.09M
February 06, 2026	62.54	63.25	63.25	63.99	62	1.23M
February 05, 2026	61.93	62.82	62.82	62.98	61.28	1.26M
February 04, 2026	59.94	61.82	61.82	62.19	59.7	1.91M
February 03, 2026	58.63	59.82	59.82	60.1	58.32	1.05M
February 02, 2026	58.08	58.6	58.6	58.63	57.43	905,737
January 30, 2026	57.79	57.96	57.96	58.52	56.29	1.28M
January 29, 2026	57.97	58.51	58.51	58.75	57.69	1.02M
January 28, 2026	58.34	57.88	57.88	59.03	57.26	964,528
January 27, 2026	57.07	57.08	57.08	57.65	56.53	944,482
January 26, 2026	58.49	57.37	57.37	58.74	56.98	1.1M
January 23, 2026	58.47	58.88	58.88	59.33	58.21	609,175
January 22, 2026	60.29	58.9	58.9	61.58	58.51	1.03M
January 21, 2026	56.75	59.83	59.83	60.01	56.66	1.57M
January 20, 2026	58.39	57.67	57.67	59.54	57.57	1.78M
January 16, 2026	60.18	59.31	59.31	60.79	59.23	1.37M
January 15, 2026	60	60.75	60.75	61.75	59.87	1.51M
January 14, 2026	59.71	60.16	60.16	60.4	59.01	1.01M
January 13, 2026	59.51	59.75	59.75	60.31	59.21	1.29M
January 12, 2026	57.49	59.92	59.92	59.95	57	1.68M
January 09, 2026	57	57.61	57.61	57.79	56.12	1.16M
January 08, 2026	55.31	56.99	56.99	57.68	55.25	1.2M
January 07, 2026	56.44	55.65	55.65	56.79	55.28	1.58M
January 06, 2026	54.54	56.53	56.53	56.68	54.41	2.03M
January 05, 2026	52.92	54.67	54.67	55.12	52.67	1.65M
January 02, 2026	50.62	52.81	52.81	52.91	50.52	984,041
December 31, 2025	50	50.48	50.48	50.78	49.65	892,300
December 30, 2025	50.85	50.01	50.01	50.85	49.92	1.05M
December 29, 2025	51.96	50.75	50.75	52.22	50.48	1.06M
December 26, 2025	51.74	52.55	52.55	52.58	51.47	791,171
December 24, 2025	51.23	51.65	51.65	51.79	50.92	337,400
December 23, 2025	52.18	51.09	51.09	52.23	50.72	981,578
December 22, 2025	52.06	52.23	52.23	52.57	51.78	812,300
December 19, 2025	51.3	52.02	52.02	52.77	50.9	2.18M
December 18, 2025	51.07	51.66	51.66	52.06	50.66	1.94M
December 17, 2025	48.79	50.26	50.26	51	48.63	1.34M
December 16, 2025	50.01	49.15	49.15	50.39	48.85	1.06M
December 15, 2025	49.88	50.26	50.26	50.29	49.27	1.05M
December 12, 2025	49.08	49.86	49.86	50.62	49.05	1.29M
December 11, 2025	48.9	48.96	48.96	49.74	48.62	899,613
December 10, 2025	47.49	48.9	48.9	49.11	47.17	969,400
December 09, 2025	46.82	47.47	47.47	47.68	46.8	689,789
December 08, 2025	47.25	46.82	46.82	47.6	46.47	900,351
December 05, 2025	47.78	46.98	46.98	47.85	46.9	790,991
December 04, 2025	48.42	47.78	47.78	48.55	47.42	835,692
December 03, 2025	48	48.4	48.4	48.89	47.93	852,425
December 02, 2025	47.52	47.86	47.86	48.16	46.97	835,372
December 01, 2025	47.13	47.38	47.38	47.85	46.58	931,075
November 28, 2025	47.81	47.66	47.66	47.91	47.43	417,322
November 26, 2025	46.86	47.74	47.74	47.96	46.86	1.27M
November 25, 2025	45.06	47	47	47.2	45	1.99M
November 24, 2025	45.48	45	45	45.68	44.82	1.08M

The Cheesecake Factory Incorporated (CAKE) NASDAQ