The Cheesecake Factory Incorporated (CAKE) NASDAQ

64.49

-1.39(-2.11%)

Updated at June 02 04:00PM

Currency In USD

CAKE Historical Return

If you invested $1000 in The Cheesecake Factory Incorporated (CAKE) 10 years ago, it would be worth $1,579.48 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,271.99, while $1000 invested 1 year ago would be worth $1,159.89. This corresponds to total returns of 57.95%, 27.2%, 15.99%, respectively, with annualized returns of 4.67%, 4.93%, 15.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CAKE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	64.96	64.49	64.49	65.14	63.55	1.15M
June 01, 2026	65.05	65.88	65.88	66.51	64.53	987,502
May 29, 2026	64.11	66.04	66.04	67.14	63.76	1.1M
May 28, 2026	64.82	64.26	64.26	65.52	63.68	723,280
May 27, 2026	65.26	64.95	64.95	66.38	64.3	1.16M
May 26, 2026	61.89	64.63	64.63	64.73	61.79	1.15M
May 22, 2026	60.63	61.14	61.14	61.78	60	790,351
May 21, 2026	59.58	60.57	60.57	60.63	58.54	733,685
May 20, 2026	58.92	60.3	60.3	60.72	57.81	877,132
May 19, 2026	59.49	58.47	58.47	59.49	58.23	811,006
May 18, 2026	58.99	59.7	59.7	60	58.47	844,630
May 15, 2026	58.34	59.49	59.49	59.91	57.7	1.22M
May 14, 2026	58.21	58.28	58.28	58.87	57.24	1.17M
May 13, 2026	60.52	56.53	56.53	60.52	55.83	1.67M
May 12, 2026	61.53	60.75	60.75	61.53	60.18	760,085
May 11, 2026	61.66	61.17	61.17	62.08	60.82	599,830
May 08, 2026	61.76	61.65	61.65	62.18	60.88	1.74M
May 07, 2026	60.15	60.8	60.8	60.86	58.7	978,551
May 06, 2026	62.2	60.62	60.62	63.3	60.62	1M
May 05, 2026	59.24	61.13	61.13	62.07	59.01	1.22M
May 04, 2026	60.48	59.29	59.29	60.63	59.06	1.09M
May 01, 2026	62.3	60.2	60.2	62.69	59.58	1.73M
April 30, 2026	65.04	62.87	62.87	65.45	60.95	2.72M
April 29, 2026	62.47	62.67	62.67	64	62.04	2.44M
April 28, 2026	62.43	62.68	62.68	63.19	61.35	1.37M
April 27, 2026	61.8	62.51	62.51	63.68	61.45	1.52M
April 24, 2026	61.79	61.72	61.72	62.42	60.7	702,678
April 23, 2026	63.62	61.88	61.88	64	61.73	934,887
April 22, 2026	62.41	63.27	63.27	63.8	62.08	1.48M
April 21, 2026	62.48	61.84	61.84	63.23	61.42	1.12M
April 20, 2026	62.18	62.14	62.14	62.78	61.28	965,758
April 17, 2026	60.63	62.68	62.68	63.9	60.63	1.08M
April 16, 2026	60.91	60.24	60.24	61.51	59.73	873,129
April 15, 2026	61.06	61.47	61.47	62.22	60.67	992,910
April 14, 2026	58.76	61.26	61.26	61.63	58.76	1.16M
April 13, 2026	58.26	58.9	58.9	59.26	57.39	1.03M
April 10, 2026	58.72	59.15	59.15	59.66	58.52	765,847
April 09, 2026	57.75	58.77	58.77	59.18	57.42	827,654
April 08, 2026	57.82	57.55	57.55	59.41	57.15	894,882
April 07, 2026	56.8	55.78	55.78	57.36	55.74	833,605
April 06, 2026	55.29	57.06	57.06	57.09	55.02	707,708
April 02, 2026	54.35	55.23	55.23	56.09	53.76	961,030
April 01, 2026	54.75	55.3	55.3	55.66	54.04	1.11M
March 31, 2026	55.34	54.75	54.75	55.75	53.73	1.09M
March 30, 2026	54.66	54.37	54.37	55.42	53.59	986,806
March 27, 2026	55	54.07	54.07	55.36	52.82	1.47M
March 26, 2026	55.9	55.33	55.33	56.63	55.23	733,511
March 25, 2026	57.45	56.32	56.32	57.86	55.47	881,540
March 24, 2026	56.09	56.99	56.99	57.41	55.68	1.04M
March 23, 2026	59	56.52	56.52	59.68	56.33	1.1M
March 20, 2026	57.36	57.15	57.15	58.21	56.93	1.74M
March 19, 2026	55.96	57.21	57.21	58.08	55.36	1.86M
March 18, 2026	57.3	56.25	56.25	57.84	55.9	1.35M
March 17, 2026	59.94	58.08	58.08	60.02	57.85	1.55M
March 16, 2026	57.88	59.21	59.21	59.59	57.82	1.51M
March 13, 2026	57.54	57.57	57.57	58.94	56.98	1.28M
March 12, 2026	59.54	56.6	56.6	60.08	56.5	1.85M
March 11, 2026	62.1	60.62	60.62	62.85	60.52	1.23M
March 10, 2026	62.18	62.52	62.52	63.25	61.96	1.01M
March 09, 2026	60.59	62.99	62.99	63.12	59.39	1.25M