Nasdaq · Common stock
Cheesecake Factory (The) (CAKE)
$110.13 +$1.76 (+1.62%)
- Day’s range
- $108.10–$111.51
- Volume
- 1.6M
CAKE price history
CAKE closed at $110.13 on Oct. 26, 2026. Over the past year, its daily close ranged from $43.14 on Nov. 20, 2025 to $117.29 on Aug. 12, 2026.
Data table: CAKE daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $110.13 |
| Oct. 23, 2026 | $108.37 |
| Oct. 22, 2026 | $112.44 |
| Oct. 21, 2026 | $114.39 |
| Oct. 20, 2026 | $116.43 |
| Oct. 19, 2026 | $116.18 |
| Oct. 16, 2026 | $114.92 |
| Oct. 15, 2026 | $116.59 |
| Oct. 14, 2026 | $112.85 |
| Oct. 13, 2026 | $112.37 |
| Oct. 12, 2026 | $109.00 |
| Oct. 9, 2026 | $108.45 |
| Oct. 8, 2026 | $106.91 |
| Oct. 7, 2026 | $106.99 |
| Oct. 6, 2026 | $108.23 |
| Oct. 5, 2026 | $109.03 |
| Oct. 2, 2026 | $109.65 |
| Oct. 1, 2026 | $107.95 |
| Sept. 30, 2026 | $105.24 |
| Sept. 29, 2026 | $107.35 |
| Sept. 28, 2026 | $105.16 |
| Sept. 25, 2026 | $104.49 |
| Sept. 24, 2026 | $105.05 |
| Sept. 23, 2026 | $104.41 |
| Sept. 22, 2026 | $103.04 |
| Sept. 21, 2026 | $99.47 |
| Sept. 18, 2026 | $96.51 |
| Sept. 17, 2026 | $95.87 |
| Sept. 16, 2026 | $97.02 |
| Sept. 15, 2026 | $96.73 |
| Sept. 14, 2026 | $105.17 |
| Sept. 11, 2026 | $102.70 |
| Sept. 10, 2026 | $101.16 |
| Sept. 9, 2026 | $103.61 |
| Sept. 8, 2026 | $107.21 |
| Sept. 4, 2026 | $107.58 |
| Sept. 3, 2026 | $107.18 |
| Sept. 2, 2026 | $108.57 |
| Sept. 1, 2026 | $108.36 |
| Aug. 31, 2026 | $109.49 |
| Aug. 28, 2026 | $112.07 |
| Aug. 27, 2026 | $110.09 |
| Aug. 26, 2026 | $115.35 |
| Aug. 25, 2026 | $113.49 |
| Aug. 24, 2026 | $114.61 |
| Aug. 21, 2026 | $113.33 |
| Aug. 20, 2026 | $106.53 |
| Aug. 19, 2026 | $105.82 |
| Aug. 18, 2026 | $106.36 |
| Aug. 17, 2026 | $109.07 |
| Aug. 14, 2026 | $113.38 |
| Aug. 13, 2026 | $111.88 |
| Aug. 12, 2026 | $117.29 |
| Aug. 11, 2026 | $113.06 |
| Aug. 10, 2026 | $111.19 |
| Aug. 7, 2026 | $107.05 |
| Aug. 6, 2026 | $107.31 |
| Aug. 5, 2026 | $105.31 |
| Aug. 4, 2026 | $105.83 |
| Aug. 3, 2026 | $104.89 |
| July 31, 2026 | $101.42 |
| July 30, 2026 | $101.31 |
| July 29, 2026 | $101.14 |
| July 28, 2026 | $89.01 |
| July 27, 2026 | $87.03 |
| July 24, 2026 | $84.72 |
| July 23, 2026 | $84.46 |
| July 22, 2026 | $85.68 |
| July 21, 2026 | $87.07 |
| July 20, 2026 | $86.11 |
| July 17, 2026 | $85.77 |
| July 16, 2026 | $83.31 |
| July 15, 2026 | $80.27 |
| July 14, 2026 | $80.44 |
| July 13, 2026 | $81.95 |
| July 10, 2026 | $82.76 |
| July 9, 2026 | $78.42 |
| July 8, 2026 | $76.63 |
| July 7, 2026 | $77.74 |
| July 6, 2026 | $76.89 |
| July 2, 2026 | $79.18 |
| July 1, 2026 | $79.64 |
| June 30, 2026 | $79.54 |
| June 29, 2026 | $79.36 |
| June 26, 2026 | $80.38 |
| June 25, 2026 | $79.05 |
| June 24, 2026 | $78.17 |
| June 23, 2026 | $77.05 |
| June 22, 2026 | $76.91 |
| June 18, 2026 | $77.19 |
| June 17, 2026 | $75.52 |
| June 16, 2026 | $73.27 |
| June 15, 2026 | $73.75 |
| June 12, 2026 | $75.28 |
| June 11, 2026 | $74.98 |
| June 10, 2026 | $70.62 |
| June 9, 2026 | $67.94 |
| June 8, 2026 | $67.22 |
| June 5, 2026 | $66.13 |
| June 4, 2026 | $63.84 |
| June 3, 2026 | $64.88 |
| June 2, 2026 | $64.49 |
| June 1, 2026 | $65.88 |
| May 29, 2026 | $66.04 |
| May 28, 2026 | $64.26 |
| May 27, 2026 | $64.95 |
| May 26, 2026 | $64.63 |
| May 22, 2026 | $61.14 |
| May 21, 2026 | $60.57 |
| May 20, 2026 | $60.30 |
| May 19, 2026 | $58.47 |
| May 18, 2026 | $59.70 |
| May 15, 2026 | $59.49 |
| May 14, 2026 | $58.28 |
| May 13, 2026 | $56.53 |
| May 12, 2026 | $60.75 |
| May 11, 2026 | $61.17 |
| May 8, 2026 | $61.65 |
| May 7, 2026 | $60.80 |
| May 6, 2026 | $60.62 |
| May 5, 2026 | $61.13 |
| May 4, 2026 | $59.29 |
| May 1, 2026 | $60.20 |
| April 30, 2026 | $62.87 |
| April 29, 2026 | $62.67 |
| April 28, 2026 | $62.68 |
| April 27, 2026 | $62.51 |
| April 24, 2026 | $61.72 |
| April 23, 2026 | $61.88 |
| April 22, 2026 | $63.27 |
| April 21, 2026 | $61.84 |
| April 20, 2026 | $62.14 |
| April 17, 2026 | $62.68 |
| April 16, 2026 | $60.24 |
| April 15, 2026 | $61.47 |
| April 14, 2026 | $61.26 |
| April 13, 2026 | $58.90 |
| April 10, 2026 | $59.15 |
| April 9, 2026 | $58.77 |
| April 8, 2026 | $57.55 |
| April 7, 2026 | $55.78 |
| April 6, 2026 | $57.06 |
| April 2, 2026 | $55.23 |
| April 1, 2026 | $55.30 |
| March 31, 2026 | $54.75 |
| March 30, 2026 | $54.37 |
| March 27, 2026 | $54.07 |
| March 26, 2026 | $55.33 |
| March 25, 2026 | $56.32 |
| March 24, 2026 | $56.99 |
| March 23, 2026 | $56.52 |
| March 20, 2026 | $57.15 |
| March 19, 2026 | $57.21 |
| March 18, 2026 | $56.25 |
| March 17, 2026 | $58.08 |
| March 16, 2026 | $59.21 |
| March 13, 2026 | $57.57 |
| March 12, 2026 | $56.60 |
| March 11, 2026 | $60.62 |
| March 10, 2026 | $62.52 |
| March 9, 2026 | $62.99 |
| March 6, 2026 | $61.71 |
| March 5, 2026 | $62.99 |
| March 4, 2026 | $64.04 |
| March 3, 2026 | $63.54 |
| March 2, 2026 | $62.95 |
| Feb. 27, 2026 | $64.78 |
| Feb. 26, 2026 | $65.08 |
| Feb. 25, 2026 | $65.94 |
| Feb. 24, 2026 | $64.34 |
| Feb. 23, 2026 | $63.95 |
| Feb. 20, 2026 | $63.54 |
| Feb. 19, 2026 | $62.42 |
| Feb. 18, 2026 | $64.07 |
| Feb. 17, 2026 | $62.56 |
| Feb. 13, 2026 | $58.67 |
| Feb. 12, 2026 | $58.69 |
| Feb. 11, 2026 | $61.57 |
| Feb. 10, 2026 | $60.57 |
| Feb. 9, 2026 | $63.49 |
| Feb. 6, 2026 | $63.25 |
| Feb. 5, 2026 | $62.82 |
| Feb. 4, 2026 | $61.82 |
| Feb. 3, 2026 | $59.82 |
| Feb. 2, 2026 | $58.60 |
| Jan. 30, 2026 | $57.96 |
| Jan. 29, 2026 | $58.51 |
| Jan. 28, 2026 | $57.88 |
| Jan. 27, 2026 | $57.08 |
| Jan. 26, 2026 | $57.37 |
| Jan. 23, 2026 | $58.88 |
| Jan. 22, 2026 | $58.90 |
| Jan. 21, 2026 | $59.83 |
| Jan. 20, 2026 | $57.67 |
| Jan. 16, 2026 | $59.31 |
| Jan. 15, 2026 | $60.75 |
| Jan. 14, 2026 | $60.16 |
| Jan. 13, 2026 | $59.75 |
| Jan. 12, 2026 | $59.92 |
| Jan. 9, 2026 | $57.61 |
| Jan. 8, 2026 | $56.99 |
| Jan. 7, 2026 | $55.65 |
| Jan. 6, 2026 | $56.53 |
| Jan. 5, 2026 | $54.67 |
| Jan. 2, 2026 | $52.81 |
| Dec. 31, 2025 | $50.48 |
| Dec. 30, 2025 | $50.01 |
| Dec. 29, 2025 | $50.75 |
| Dec. 26, 2025 | $52.55 |
| Dec. 24, 2025 | $51.65 |
| Dec. 23, 2025 | $51.09 |
| Dec. 22, 2025 | $52.23 |
| Dec. 19, 2025 | $52.02 |
| Dec. 18, 2025 | $51.66 |
| Dec. 17, 2025 | $50.26 |
| Dec. 16, 2025 | $49.15 |
| Dec. 15, 2025 | $50.26 |
| Dec. 12, 2025 | $49.86 |
| Dec. 11, 2025 | $48.96 |
| Dec. 10, 2025 | $48.90 |
| Dec. 9, 2025 | $47.47 |
| Dec. 8, 2025 | $46.82 |
| Dec. 5, 2025 | $46.98 |
| Dec. 4, 2025 | $47.78 |
| Dec. 3, 2025 | $48.40 |
| Dec. 2, 2025 | $47.86 |
| Dec. 1, 2025 | $47.38 |
| Nov. 28, 2025 | $47.66 |
| Nov. 26, 2025 | $47.74 |
| Nov. 25, 2025 | $47.00 |
| Nov. 24, 2025 | $45.00 |
| Nov. 21, 2025 | $45.40 |
| Nov. 20, 2025 | $43.14 |
| Nov. 19, 2025 | $44.04 |
| Nov. 18, 2025 | $44.98 |
| Nov. 17, 2025 | $44.35 |
| Nov. 14, 2025 | $44.94 |
| Nov. 13, 2025 | $45.89 |
| Nov. 12, 2025 | $46.01 |
| Nov. 11, 2025 | $45.87 |
| Nov. 10, 2025 | $45.96 |
| Nov. 7, 2025 | $47.45 |
| Nov. 6, 2025 | $46.94 |
| Nov. 5, 2025 | $48.20 |
| Nov. 4, 2025 | $47.75 |
| Nov. 3, 2025 | $47.48 |
| Oct. 31, 2025 | $49.80 |
| Oct. 30, 2025 | $49.11 |
| Oct. 29, 2025 | $50.39 |
| Oct. 28, 2025 | $54.33 |
| Oct. 27, 2025 | $55.91 |
Key figures
- 52-week range
- $43.14–$117.29Low Nov. 20, 2025; high Aug. 12, 2026
- Average daily volume
- 1.6MPast 3 months
- Market value
- $5.48B
- Dividend yield
- 1.06%Past 12 months of regular dividends
- From 52-week high
- −6.10%
Price change
- 1 month
- +5.40%
- 3 months
- +29.99%
- Year to date
- +118.17%
- 1 year
- +96.14%
$1,000 a year ago
$1,000 put into CAKE at the close on Oct. 24, 2025 would be worth $1,961.
Price only, dividends not included.
What Wall Street says about CAKE
In the past 90 days, Wall Street firms published 17 rating or price-target actions on CAKE: 1 upgrade, 1 downgrade and 15 raised price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Mizuho | Raises target | Neutral | $93 to $110 | |
| UBS | Raises target | Sell | $60 to $80 | |
| Baird | Raises target | Neutral | $105 to $120 | |
| Wells Fargo | Raises target | Equal-weight | $105 to $110 | |
| Citigroup | Raises target | Buy | $104 to $128 | |
| Morgan Stanley | Raises target | Equal-weight | $80 to $87 | |
| Stephens & Co. | Raises target | Equal-weight | $93 to $100 | |
| Oppenheimer | Raises target | Outperform | $101 to $122 | |
| Wells Fargo | Raises target | Equal-weight | $90 to $105 | |
| JP Morgan | Raises target | Neutral | $92 to $105 | |
| Argus Research | Raises target | Buy | $72 to $110 | |
| Baird | Raises target | Neutral | $65 to $90 | |
| Jefferies | Downgrade | Buy to Hold | $75 to $88 | |
| Mizuho | Raises target | Neutral | $85 to $93 | |
| Morgan Stanley | Upgrade | Underweight to Equal-weight | $50 to $80 | |
| Oppenheimer | Raises target | Outperform | $91 to $101 | |
| Stephens & Co. | Raises target | Equal-weight | $80 to $93 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Aug. 25 | $0.30 |
| Regular, paid May 26 | $0.30 |
| Regular, paid March 17 | $0.30 |
| Regular, paid Nov. 25, 2025 | $0.27 |
About Cheesecake Factory (The)
The Cheesecake Factory is an upscale casual dining operator that generated $3.8 billion in revenue in 2025. The firm's sales are mainly derived from its namesake banner (71.6% of revenue), known for its sprawling made-from-scratch menu, including cheesecakes. The firm also operates a bundle of Fox Restaurant Concepts (9.5%), including The Henry and Culinary Dropout, North Italia restaurants (9.2%), and its other segment (9.7%), which encompasses fast-casual, better-for-you Flower Child restaurants, cheesecake sales from its factories, and royalties from 35 international licensed restaurants.
- Headquarters
- Calabasas Hills, Calif.
- Employees
- 48,400
- Listed
- Dec. 7, 1983
- Sector
- Consumer discretionary
- Industry
- Retail-eating places
In WallStreetDigest editions
No WallStreetDigest article about CAKE is on the site yet.