Demo Sign up Log In

Cheesecake Factory Inc (CAKE)

Stock Price

$108.37

Current · As of: Oct 25, 2026

CAKE Stock Price

Latest$108.37as ofOct 25, 2026

Latest$108.37as ofOct 25, 2026

CAKE Close Price · excl. div ($3.59 → $108.37 · CAGR +10.5%)

Latest values, visible window

High-resolution chart · PNG

CAKE stock price history

Daily history. Dates identify market observations.

Cheesecake Factory Inc Stock Price — Daily history
Date	Stock Price
Sep 5, 2003	25
Aug 29, 2003	24
Aug 22, 2003	24
Aug 15, 2003	22
Aug 8, 2003	22
Aug 1, 2003	22
Jul 25, 2003	21
Jul 18, 2003	22
Jul 11, 2003	23
Jul 3, 2003	23
Jun 27, 2003	24
Jun 20, 2003	23
Jun 13, 2003	22
Jun 6, 2003	22
May 30, 2003	23
May 23, 2003	21
May 16, 2003	22
May 9, 2003	22
May 2, 2003	22
Apr 25, 2003	21
Apr 17, 2003	23
Apr 11, 2003	22
Apr 4, 2003	22
Mar 28, 2003	22
Mar 21, 2003	23
Mar 14, 2003	21
Mar 7, 2003	19
Feb 28, 2003	20
Feb 21, 2003	19
Feb 14, 2003	19
Feb 7, 2003	19
Jan 31, 2003	21
Jan 24, 2003	21
Jan 17, 2003	21
Jan 10, 2003	23
Jan 3, 2003	24
Dec 27, 2002	24
Dec 20, 2002	24
Dec 13, 2002	23
Dec 6, 2002	23
Nov 29, 2002	24
Nov 22, 2002	24
Nov 15, 2002	23
Nov 8, 2002	22
Nov 1, 2002	23
Oct 25, 2002	23
Oct 18, 2002	23
Oct 11, 2002	20
Oct 4, 2002	20
Sep 27, 2002	21
Sep 20, 2002	19
Sep 13, 2002	18
Sep 6, 2002	19
Aug 30, 2002	19
Aug 23, 2002	21
Aug 16, 2002	21
Aug 9, 2002	21
Aug 2, 2002	21
Jul 26, 2002	23
Jul 19, 2002	21
Jul 12, 2002	21
Jul 5, 2002	23
Jun 28, 2002	24
Jun 21, 2002	25
Jun 14, 2002	25
Jun 7, 2002	26
May 31, 2002	25
May 24, 2002	27
May 17, 2002	27
May 10, 2002	27
May 3, 2002	28
Apr 26, 2002	27
Apr 19, 2002	27
Apr 12, 2002	27
Apr 5, 2002	24
Mar 28, 2002	25
Mar 22, 2002	24
Mar 15, 2002	23
Mar 8, 2002	23
Mar 1, 2002	23
Feb 22, 2002	22
Feb 15, 2002	23
Feb 8, 2002	23
Feb 1, 2002	25
Jan 25, 2002	23
Jan 18, 2002	23
Jan 11, 2002	24
Jan 4, 2002	24
Dec 28, 2001	23
Dec 21, 2001	23
Dec 14, 2001	23
Dec 7, 2001	23
Nov 30, 2001	21
Nov 23, 2001	21
Nov 16, 2001	21
Nov 9, 2001	20
Nov 2, 2001	19
Oct 26, 2001	19
Oct 19, 2001	18
Oct 12, 2001	17

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.