Cheesecake Factory (CAKE) Stock Chart & Stock Price History $56.06 +1.03 (+1.87%) Closing price 05/16/2025 04:00 PM EasternExtended Trading$54.59 -1.47 (-2.62%) As of 05/16/2025 07:59 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock 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 45.84%, with a year-to-date return of 18.17%. In the past month, the stock has increased 17.11%, reflecting recent market activity. As of the latest close, Cheesecake Factory traded at $56.06 with a market cap of $2.78 billion and volume of 1.38 million shares. Five years ago, the stock traded at $18.52, representing a 202.78% increase over that period. At the time, it had a market cap of $827.62 million and a volume of 2.24 million shares. Receive CAKE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cheesecake Factory and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+6.72%1 Month Performance+17.11%3 Month Performance+5.10%Year-To-Date Performance+18.17%1 Year Performance+45.84%5 Year Performance+202.78% CAKE Stock Chart for Saturday, May, 17, 2025 CAKE Chart by TradingView Cheesecake Factory Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2025$55.03$56.06+1.87%$56.26$54.751.38 million shs$2.78 billion05/15/2025$54.25$55.03+1.44%$55.07$54.14928,100 shs$2.73 billion05/14/2025$53.78$54.25+0.87%$54.32$52.921.18 million shs$2.69 billion05/13/2025$52.53$53.78+2.38%$53.95$52.421.38 million shs$2.66 billion05/12/2025$50.17$52.53+4.70%$53.03$51.451.52 million shs$2.60 billion05/09/2025$49.92$50.17+0.50%$50.48$49.15767,742 shs$2.48 billion05/08/2025$50.11$49.92-0.39%$51.02$49.871.06 million shs$2.47 billion05/07/2025$49.50$50.11+1.24%$50.69$49.44918,020 shs$2.48 billion05/06/2025$50.40$49.50-1.79%$49.59$48.571.16 million shs$2.45 billion05/05/2025$50.31$50.40+0.18%$50.96$49.311.06 million shs$2.49 billion Get the Latest News and Ratings for CAKE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cheesecake Factory and its competitors with MarketBeat's FREE daily newsletter. 05/02/2025$48.16$50.31+4.46%$50.74$48.361.67 million shs$2.49 billion05/01/2025$50.37$48.16-4.39%$51.85$47.782.43 million shs$2.38 billion04/30/2025$49.65$50.37+1.45%$50.57$47.232.94 million shs$2.49 billion04/29/2025$51.07$49.65-2.78%$50.86$49.241.84 million shs$2.46 billion04/28/2025$50.15$51.07+1.83%$51.53$50.301.15 million shs$2.53 billion04/25/2025$50.48$50.15-0.65%$50.95$49.831.11 million shs$2.48 billion04/24/2025$51.30$50.48-1.60%$51.22$49.382.01 million shs$2.50 billion04/23/2025$50.41$51.30+1.77%$52.27$50.991.96 million shs$2.54 billion04/22/2025$48.86$50.41+3.17%$50.77$49.081.40 million shs$2.49 billion04/21/2025$47.87$48.86+2.07%$48.93$47.02893,380 shs$2.42 billion04/18/2025$47.87$47.87$48.26$46.54867,660 shs$2.47 billion04/17/2025$46.81$47.87+2.26%$48.26$46.54867,660 shs$2.47 billion04/16/2025$47.02$46.81-0.45%$47.74$46.02840,982 shs$2.42 billion Related Companies EAT Stock Chart WEN Stock Chart PZZA Stock Chart CBRL Stock Chart BJRI Stock Chart BLMN Stock Chart JACK Stock Chart BH Stock Chart NATH Stock Chart RICK Stock Chart Receive CAKE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cheesecake Factory and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CAKE) was last updated on 5/17/2025 by MarketBeat.com Staff From Our PartnersThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredWashington Is Broke—and Eyeing Your Savings NextWashington is running out of money…And guess where they'll look next? When governments go broke, they take ...Priority Gold | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Cheesecake Factory Incorporated Please log in to your account or sign up in order to add this asset to your watchlist. Share Cheesecake Factory With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy CAKE Stock Free CAKE Stock Alerts