CAKE - CHEESECAKE FACTORY INC
62.68
2.440 3.893%
Share volume: 1,078,035
Last Updated: 04-17-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.43%
PREVIOUS CLOSE
CHG
CHG%
$60.24
2.44
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $60.63 | $60.63 | $63.90 | $63.90 | $60.63 | $60.63 | $62.68 | $62.68 | 1,078,035 | $1,077,491.00 |
| 04-16-2026 | $60.91 | $60.91 | $61.51 | $61.51 | $59.73 | $59.73 | $60.24 | $60.24 | 1,211,970 | $1,211,970.00 |
| 04-15-2026 | $61.06 | $61.06 | $62.22 | $62.22 | $60.67 | $60.67 | $61.47 | $61.47 | 1,001,217 | $1,001,217.00 |
| 04-14-2026 | $58.76 | $58.76 | $61.63 | $61.63 | $58.76 | $58.76 | $61.26 | $61.26 | 1,224,828 | $1,224,828.00 |
| 04-13-2026 | $58.26 | $58.26 | $59.26 | $59.26 | $57.39 | $57.39 | $58.90 | $58.90 | 1,034,394 | $1,034,394.00 |
| 04-10-2026 | $58.72 | $58.72 | $59.66 | $59.66 | $58.52 | $58.52 | $59.15 | $59.15 | 765,913 | $765,913.00 |
| 04-09-2026 | $57.75 | $57.75 | $59.18 | $59.18 | $57.42 | $57.42 | $58.77 | $58.77 | 832,526 | $832,526.00 |
| 04-08-2026 | $57.82 | $57.82 | $59.41 | $59.41 | $57.15 | $57.15 | $57.55 | $57.55 | 902,051 | $902,051.00 |
| 04-07-2026 | $56.80 | $56.80 | $57.36 | $57.36 | $55.74 | $55.74 | $55.78 | $55.78 | 833,605 | $833,605.00 |
| 04-06-2026 | $55.29 | $55.29 | $57.09 | $57.09 | $55.02 | $55.02 | $57.06 | $57.06 | 723,985 | $723,985.00 |