Cheesecake Factory (CAKE) Stock Chart & Stock Price History → “The Stock Market’s Bull Run is Far from Over” -Barrons (From Vertical Research Advisory) (Ad) Free CAKE Stock Alerts $36.15 -0.22 (-0.60%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Cheesecake Factory Stock Price Performance5 Day Performance+4.24%1 Month Performance+2.18%3 Month Performance+3.26%6 Month Performance+19.31%Year-To-Date Performance+3.26%1 Year Performance+3.17% 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 Email Address Ad Vertical Research Advisory“The Stock Market’s Bull Run is Far from Over” -BarronsBarron's reports that the "stock market's bull run is FAR from over…" And recent economic growth will fuel the price of select stocks in the coming months!Click here for all the details now… CAKE Stock Chart for Friday, March, 29, 2024 CAKE Chart by TradingView Cheesecake Factory Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2024$36.37$36.15-0.60%$36.61$36.11578,065 shs$1.85 billion03/27/2024$34.58$36.37+5.18%$36.40$34.88740,420 shs$1.86 billion03/26/2024$34.45$34.58+0.38%$34.95$34.47744,619 shs$1.77 billion03/25/2024$34.68$34.45-0.66%$35.23$34.39819,795 shs$1.76 billion03/22/2024$35.22$34.68-1.53%$35.44$34.61977,269 shs$1.77 billion03/21/2024$36.47$35.22-3.43%$35.98$35.051.02 million shs$1.80 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. 03/20/2024$36.14$36.47+0.91%$36.72$35.92588,981 shs$1.86 billion03/19/2024$35.65$36.14+1.37%$36.16$35.27589,531 shs$1.85 billion03/18/2024$35.76$35.65-0.31%$35.86$35.32698,875 shs$1.82 billion03/15/2024$35.96$35.76-0.56%$36.27$35.65958,425 shs$1.83 billion03/14/2024$36.66$35.96-1.91%$36.61$35.69413,751 shs$1.84 billion03/13/2024$36.16$36.66+1.38%$37.26$36.15631,159 shs$1.87 billion03/12/2024$36.31$36.16-0.41%$36.65$35.97619,767 shs$1.85 billion03/11/2024$36.91$36.31-1.63%$36.65$35.60720,131 shs$1.86 billion03/08/2024$36.71$36.91+0.54%$37.50$36.611.13 million shs$1.89 billion03/07/2024$36.97$36.71-0.70%$37.07$36.38531,129 shs$1.88 billion03/06/2024$35.85$36.97+3.12%$37.00$35.571.02 million shs$1.89 billion03/05/2024$35.20$35.85+1.85%$36.10$34.65816,291 shs$1.83 billion03/04/2024$35.41$35.20-0.59%$36.24$35.05854,487 shs$1.80 billion03/01/2024$35.38$35.41+0.08%$35.75$34.89682,923 shs$1.81 billion02/29/2024$35.22$35.38+0.45%$35.95$34.91771,779 shs$1.81 billion02/28/2024$35.48$35.22-0.73%$35.78$35.10522,939 shs$1.79 billion02/27/2024$35.66$35.48-0.50%$36.15$35.12801,286 shs$1.80 billion02/26/2024$35.85$35.66-0.53%$36.35$35.65736,688 shs$1.81 billion02/23/2024$35.33$35.85+1.47%$35.88$34.941.19 million shs$1.82 billion02/22/2024$34.23$35.33+3.21%$36.27$34.421.90 million shs$1.79 billion02/21/2024$34.76$34.23-1.52%$35.09$33.921.48 million shs$1.74 billion02/20/2024$34.93$34.76-0.49%$35.37$34.621.19 million shs$1.76 billion02/19/2024$34.93$34.93$35.61$34.29895,700 shs$1.77 billion02/16/2024$34.91$34.93+0.06%$35.60$34.29894,708 shs$1.77 billion02/15/2024$33.80$34.91+3.28%$34.99$33.84969,942 shs$1.77 billion02/14/2024$34.18$33.80-1.11%$34.54$33.63585,599 shs$1.72 billion02/13/2024$35.17$34.18-2.81%$34.66$33.79717,694 shs$1.74 billion02/12/2024$35.11$35.17+0.17%$35.80$35.11648,002 shs$1.79 billion02/09/2024$35.64$35.11-1.49%$35.62$34.67679,074 shs$1.78 billion02/08/2024$34.20$35.64+4.21%$35.75$34.191.03 million shs$1.81 billion02/07/2024$34.09$34.20+0.32%$34.45$33.72703,392 shs$1.74 billion02/06/2024$34.19$34.09-0.29%$34.87$33.92828,448 shs$1.73 billion02/05/2024$35.42$34.19-3.47%$35.02$34.13838,723 shs$1.74 billion02/02/2024$35.74$35.42-0.90%$35.73$34.69571,347 shs$1.80 billion“The Stock Market’s Bull Run is Far from Over” -Barrons (Ad)Barron's reports that the "stock market's bull run is FAR from over…" And recent economic growth will fuel the price of select stocks in the coming months!Click here for all the details now… 02/01/2024$34.37$35.74+3.99%$35.77$34.55821,005 shs$1.81 billion01/31/2024$34.55$34.37-0.52%$35.31$34.31995,172 shs$1.74 billion01/30/2024$34.85$34.55-0.86%$34.80$34.20594,288 shs$1.75 billion01/29/2024$33.56$34.85+3.84%$34.87$33.59664,041 shs$1.77 billion01/26/2024$33.62$33.56-0.18%$33.97$33.41667,681 shs$1.70 billion01/25/2024$33.36$33.62+0.78%$33.83$33.12509,288 shs$1.71 billion01/24/2024$33.75$33.36-1.16%$34.16$33.26563,416 shs$1.69 billion01/23/2024$34.06$33.75-0.91%$34.23$33.46975,289 shs$1.71 billion01/22/2024$32.70$34.06+4.16%$34.16$32.761.01 million shs$1.73 billion01/19/2024$32.66$32.70+0.12%$32.82$32.30587,465 shs$1.66 billion01/18/2024$32.14$32.66+1.62%$32.66$31.87654,508 shs$1.66 billion01/17/2024$32.11$32.14+0.09%$32.17$31.24802,706 shs$1.63 billion01/16/2024$32.39$32.11-0.86%$32.28$31.381.11 million shs$1.63 billion01/15/2024$32.39$32.39$33.31$32.291.21 million shs$1.64 billion01/12/2024$33.08$32.39-2.09%$33.31$32.291.21 million shs$1.64 billion01/11/2024$34.23$33.08-3.36%$34.31$32.88697,929 shs$1.68 billion01/10/2024$34.09$34.23+0.41%$34.44$33.90553,134 shs$1.74 billion01/09/2024$34.38$34.09-0.84%$34.35$33.89510,838 shs$1.73 billion01/08/2024$33.43$34.38+2.84%$34.50$33.48658,360 shs$1.75 billion01/05/2024$33.43$33.43$34.23$33.131.06 million shs$1.70 billion01/04/2024$33.19$33.43+0.72%$33.72$32.65749,975 shs$1.70 billion01/03/2024$34.36$33.19-3.41%$34.32$33.14871,107 shs$1.69 billion01/02/2024$35.01$34.36-1.86%$35.42$34.221.10 million shs$1.74 billion01/01/2024$35.01$35.01$35.49$34.73736,000 shs$1.78 billion12/29/2023$35.32$35.01-0.88%$35.49$34.73736,009 shs$1.78 billion12/28/2023$36.15$35.32-2.30%$36.17$35.27778,709 shs$1.79 billion Related Companies: EAT Stock Chart CBRL Stock Chart JACK Stock Chart PZZA Stock Chart BLMN Stock Chart BJRI Stock Chart DIN Stock Chart CHUY Stock Chart DENN Stock Chart BH 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 3/29/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeGrab Your Free Bitcoin Today!Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill Publishing“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyFed launches fourth dollar overhaulStansberry Research 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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: 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.