Free Trial

Cheesecake Factory (CAKE) Stock Chart & Stock Price History

Cheesecake Factory logo
$61.63 -0.96 (-1.53%)
Closing price 04:00 PM Eastern
Extended Trading
$62.18 +0.56 (+0.90%)
As of 07:03 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Cheesecake Factory Stock Price Performance

The Cheesecake Factory (CAKE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 79.99%, with a year-to-date return of 29.91%. In the past month, the stock has decreased 5.50%, reflecting recent market activity.

As of the latest close, Cheesecake Factory traded at $62.59 with a market cap of $3.10 billion and volume of 2.74 million shares. Five years ago, the stock traded at $24.15, representing a 155.20% increase over that period. At the time, it had a market cap of $1.06 billion and a volume of 1.34 million shares.

Receive CAKE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cheesecake Factory and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.57%
1 Month
Performance
-5.50%
3 Month
Performance
+22.28%
Year-To-Date
Performance
+29.91%
1 Year
Performance
+79.99%
5 Year
Performance
+155.20%

CAKE Stock Chart for Tuesday, August, 5, 2025

Cheesecake Factory Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/05/2025$62.59$61.63
-1.53%
$63.50$61.472.09 million shs$3.05 billion
08/04/2025$62.38$62.59
+0.34%
$63.45$61.352.74 million shs$3.10 billion
08/01/2025$63.91$62.38
-2.39%
$64.11$61.281.94 million shs$3.09 billion
07/31/2025$66.47$63.91
-3.85%
$67.00$63.372.22 million shs$3.17 billion
07/30/2025$63.18$66.47
+5.21%
$67.63$64.193.61 million shs$3.29 billion
07/29/2025$65.89$63.18
-4.11%
$66.19$63.132.58 million shs$3.13 billion
07/28/2025$65.78$65.89
+0.17%
$66.65$65.131.38 million shs$3.26 billion
07/25/2025$65.48$65.78
+0.46%
$66.03$64.311.19 million shs$3.26 billion
07/24/2025$68.51$65.48
-4.42%
$68.23$65.421.34 million shs$3.24 billion
07/23/2025$66.01$68.51
+3.79%
$69.70$66.542.61 million shs$3.39 billion
07/22/2025$63.91$66.01
+3.29%
$66.36$64.111.64 million shs$3.27 billion
07/21/2025$62.68$63.91
+1.96%
$64.43$63.121.27 million shs$3.17 billion
07/18/2025$61.91$62.68
+1.24%
$63.49$61.961.41 million shs$3.10 billion
07/17/2025$62.36$61.91
-0.72%
$62.97$60.511.58 million shs$3.07 billion
07/16/2025$62.42$62.36
-0.10%
$63.68$62.011.02 million shs$3.09 billion
07/15/2025$64.30$62.42
-2.92%
$64.33$62.181.13 million shs$3.09 billion
07/14/2025$64.77$64.30
-0.73%
$65.16$64.031.20 million shs$3.18 billion
07/11/2025$64.17$64.77
+0.94%
$64.77$63.421.18 million shs$3.21 billion
07/10/2025$64.14$64.17
+0.05%
$65.41$63.19878,019 shs$3.18 billion
07/09/2025$63.22$64.14
+1.46%
$64.46$62.871.32 million shs$3.18 billion
07/08/2025$63.53$63.22
-0.49%
$64.42$63.141.51 million shs$3.13 billion
07/07/2025$65.21$63.53
-2.58%
$65.45$63.081.80 million shs$3.15 billion
07/04/2025$65.21$65.21$65.99$64.62607,895 shs$3.23 billion

This page (NASDAQ:CAKE) was last updated on 8/5/2025 by MarketBeat.com Staff
From Our Partners