CAKE - CHEESECAKE FACTORY INC
63.54
0.590 0.929%
Share volume: 1,288,569
Last Updated: 03-03-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$62.95
0.59
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $61.50 | $61.50 | $63.61 | $63.61 | $60.08 | $60.08 | $63.54 | $63.54 | 1,288,569 | $1,288,569.00 |
| 03-02-2026 | $63.45 | $63.45 | $64.54 | $64.54 | $62.55 | $62.55 | $62.95 | $62.95 | 1,410,662 | $1,410,662.00 |
| 02-27-2026 | $63.94 | $63.94 | $65.03 | $65.03 | $63.44 | $63.44 | $64.78 | $64.78 | 993,269 | $993,269.00 |
| 02-26-2026 | $65.96 | $65.96 | $66.50 | $66.50 | $64.98 | $64.98 | $65.08 | $65.08 | 1,043,182 | $1,043,182.00 |
| 02-25-2026 | $64.88 | $64.88 | $66.25 | $66.25 | $63.83 | $63.83 | $65.94 | $65.94 | 1,475,686 | $1,475,686.00 |
| 02-24-2026 | $63.49 | $63.49 | $64.71 | $64.71 | $63.35 | $63.35 | $64.34 | $64.34 | 1,278,682 | $1,278,682.00 |
| 02-23-2026 | $63.34 | $63.34 | $64.20 | $64.20 | $61.46 | $61.46 | $63.95 | $63.95 | 1,929,329 | $1,929,329.00 |
| 02-20-2026 | $62.10 | $62.10 | $63.69 | $63.69 | $60.53 | $60.53 | $63.54 | $63.54 | 1,954,651 | $1,954,651.00 |
| 02-19-2026 | $63.62 | $63.62 | $64.86 | $64.86 | $61.00 | $61.00 | $62.42 | $62.42 | 2,592,356 | $2,592,356.00 |
| 02-18-2026 | $62.32 | $62.32 | $65.55 | $65.55 | $61.82 | $61.82 | $64.07 | $64.07 | 2,982,598 | $2,982,598.00 |