S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Cheesecake Facto (CAKE)

NASDAQ

$105.54+$4.11 (+4.06%)

Price as of Aug 03, 2026 6:49 PM EDT

$5.0B
Market Cap
65.83%
1-Year Change
Restaurants
Industry

1 Month
+27.51%

Low Price$76.63

High Price$101.42
3 Months
+62.12%

Low Price$56.53

High Price$101.42
1 Year
+65.83%

Low Price$42.72

High Price$101.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	101.83	103.33	100.60	101.42	+0.11%	1,975,093
07/30/2026	101.50	102.64	98.34	101.31	+0.17%	2,367,434
07/29/2026	92.94	101.81	92.53	101.14	+13.63%	5,383,721
07/28/2026	87.67	89.22	86.28	89.01	+2.28%	1,568,188
07/28/2026	$1.44 Earnings
07/27/2026	86.10	87.41	85.26	87.03	+2.73%	1,541,693
07/24/2026	83.33	85.40	82.92	84.72	+0.31%	1,734,640
07/23/2026	84.51	85.33	83.81	84.46	-1.42%	1,493,557
07/22/2026	86.86	87.34	85.00	85.68	-1.60%	2,191,704
07/21/2026	86.11	87.68	85.27	87.07	+1.11%	1,507,167
07/20/2026	86.63	87.90	85.60	86.11	+0.40%	1,428,980
07/17/2026	83.27	86.66	82.87	85.77	+2.95%	1,670,662
07/16/2026	80.50	83.59	80.40	83.31	+3.79%	1,266,089
07/15/2026	80.02	82.44	79.59	80.27	-0.21%	1,282,705
07/14/2026	82.49	82.62	80.28	80.44	-1.84%	963,237
07/13/2026	83.33	84.54	80.79	81.95	-0.98%	1,926,987
07/10/2026	79.00	84.16	78.78	82.76	+5.53%	2,295,689
07/09/2026	76.94	78.71	76.57	78.42	+2.34%	1,110,219
07/08/2026	77.10	77.80	75.59	76.63	-1.43%	1,467,777
07/07/2026	76.55	78.29	76.14	77.74	+1.11%	876,317
07/06/2026	79.10	79.23	76.46	76.89	-2.89%	1,299,974
07/02/2026	80.37	80.64	77.43	79.18	-0.58%	1,415,575
07/01/2026	79.54	80.93	78.92	79.64	+0.13%	1,170,188
06/30/2026	79.45	80.04	78.25	79.54	+0.23%	1,290,781
06/29/2026	79.55	80.00	78.00	79.36	-1.27%	1,077,790
06/26/2026	78.26	80.89	77.92	80.38	+1.68%	2,089,508
06/25/2026	76.61	79.70	76.61	79.05	+1.13%	1,005,864
06/24/2026	77.25	78.31	76.47	78.17	+1.45%	1,013,371
06/23/2026	76.49	77.56	75.57	77.05	+0.18%	1,181,503
06/22/2026	77.56	78.64	76.38	76.91	-0.36%	973,672
06/18/2026	76.67	78.87	75.52	77.19	+2.21%	1,426,663
06/17/2026	73.40	77.02	72.75	75.52	+3.07%	1,267,274
06/16/2026	73.24	74.63	73.08	73.27	-0.65%	1,720,424
06/15/2026	73.33	74.60	72.71	73.75	-2.03%	2,429,949
06/12/2026	75.46	76.52	74.19	75.28	+0.40%	1,824,709
06/11/2026	70.62	75.08	70.43	74.98	+6.17%	2,215,688
06/10/2026	68.75	71.24	68.25	70.62	+3.94%	1,417,439
06/09/2026	67.72	69.14	66.72	67.94	+1.07%	1,546,531
06/08/2026	65.97	68.11	65.43	67.22	+1.65%	1,435,533
06/05/2026	64.21	67.06	64.20	66.13	+3.59%	1,192,113
06/04/2026	65.03	65.59	63.08	63.84	-1.60%	921,760
06/03/2026	64.44	65.70	63.97	64.88	+0.60%	850,095
06/02/2026	64.96	65.14	63.55	64.49	-2.11%	1,146,722
06/01/2026	65.05	66.51	64.53	65.88	-0.24%	993,457
05/29/2026	64.11	67.14	63.76	66.04	+2.77%	1,103,207
05/28/2026	64.82	65.52	63.68	64.26	-1.06%	723,720
05/27/2026	65.26	66.38	64.30	64.95	+0.50%	1,206,995
05/26/2026	61.89	64.73	61.79	64.63	+5.71%	1,155,342
05/22/2026	60.63	61.78	60.00	61.14	+0.94%	790,468
05/21/2026	59.58	60.63	58.54	60.57	+0.45%	734,236
05/20/2026	58.92	60.72	57.81	60.30	+3.13%	911,285
05/19/2026	59.44	59.50	58.28	58.47	-2.06%	830,913
05/18/2026	58.99	60.00	58.47	59.70	+0.35%	844,685
05/15/2026	58.34	59.91	57.70	59.49	+2.08%	1,217,829
05/14/2026	58.21	59.07	57.24	58.28	+3.10%	1,300,320
05/13/2026	60.52	60.52	55.83	56.53	-6.48%	1,699,635
05/13/2026	$0.30 Dividend
05/12/2026	61.23	61.23	59.88	60.45	-0.69%	774,602
05/11/2026	61.36	61.77	60.52	60.87	-0.78%	677,669
05/08/2026	61.46	61.87	60.58	61.35	+1.40%	1,743,573
05/07/2026	59.85	60.56	58.41	60.50	+0.30%	1,000,734
05/06/2026	61.89	62.99	60.28	60.32	-0.83%	1,019,754
05/05/2026	58.95	61.76	58.72	60.83	+3.10%	1,396,275
05/04/2026	60.18	60.33	58.77	59.00	-1.51%	1,093,722
05/01/2026	61.99	62.38	59.29	59.90	-4.25%	1,734,660
04/30/2026	64.72	65.13	60.65	62.56	+0.32%	2,727,034
04/29/2026	62.16	63.68	61.73	62.36	-0.02%	2,461,216
04/29/2026	$1.05 Earnings
04/28/2026	62.12	62.88	61.05	62.37	+0.27%	1,384,883
04/27/2026	61.49	63.36	61.15	62.20	+1.28%	1,522,462
04/24/2026	61.48	62.11	60.40	61.42	-0.26%	732,282
04/23/2026	63.31	63.68	61.43	61.57	-2.20%	935,120
04/22/2026	62.10	63.48	61.77	62.96	+2.31%	1,479,361
04/21/2026	62.17	62.92	61.12	61.53	-0.48%	1,123,957
04/20/2026	61.87	62.47	60.98	61.83	-0.86%	965,737
04/17/2026	60.33	63.58	60.33	62.37	+4.05%	1,078,035
04/16/2026	60.61	61.20	59.43	59.94	-2.00%	1,211,970
04/15/2026	60.76	61.91	60.37	61.17	+0.34%	1,001,217
04/14/2026	58.47	61.32	58.47	60.96	+4.01%	1,224,828
04/13/2026	57.97	58.97	57.11	58.61	-0.42%	1,034,394
04/10/2026	58.43	59.37	58.23	58.86	+0.65%	765,913
04/09/2026	57.46	58.89	57.14	58.48	+2.12%	832,526
04/08/2026	57.53	59.12	56.87	57.27	+3.17%	902,051
04/07/2026	56.52	57.07	55.46	55.50	-2.24%	833,605
04/06/2026	55.02	56.81	54.75	56.78	+3.31%	723,985
04/02/2026	54.08	55.81	53.49	54.96	-0.13%	970,459
04/01/2026	54.48	55.39	53.77	55.03	+1.00%	1,125,291
03/31/2026	55.07	55.47	53.46	54.48	+0.70%	1,086,856
03/30/2026	54.39	55.15	53.33	54.10	+0.55%	989,696
03/27/2026	54.73	55.09	52.56	53.80	-2.28%	1,496,549
03/26/2026	55.62	56.35	54.95	55.06	-1.76%	733,614
03/25/2026	57.17	57.57	55.19	56.04	-1.18%	895,087
03/24/2026	55.81	57.13	55.41	56.71	+0.83%	1,054,469
03/23/2026	58.71	59.39	56.05	56.24	-1.10%	1,116,066
03/20/2026	57.08	57.92	56.64	56.87	-0.10%	1,765,680
03/19/2026	55.68	57.79	55.09	56.93	+1.71%	1,938,085
03/18/2026	57.02	57.55	55.62	55.97	-3.15%	1,347,913
03/17/2026	59.61	59.72	57.56	57.79	-1.91%	1,567,956
03/16/2026	57.59	59.30	57.53	58.92	+2.85%	1,464,606
03/13/2026	57.26	58.65	56.70	57.29	+1.71%	1,284,137