Is The Cheesecake Factory Incorporated (CAKE) a Buy, Sell, or Hold?
NASDAQ : CAKE
The Cheesecake Factory Incorporated
$80.27 USD
-$0.17 (-0.21%)
- Volume
- 1.28M
- Average Volume
- 1.3M
- Market Capitalization
- $3.99B
- P/E Ratio
- 22.68
- Dividend Yield
- 1.42%
- Price Target
- $65.00
- Year High
- $84.54
- Year Low
- $43.07
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.33
- Current Ratio
- $0.59
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-16 | $80.50 | $83.31 | 3.49% | 1.23M |
| 2026-07-15 | $80.02 | $80.27 | 0.31% | 1.28M |
| 2026-07-14 | $82.49 | $80.44 | -2.49% | 975.31K |
| 2026-07-13 | $83.33 | $81.95 | -1.66% | 1.93M |
| 2026-07-10 | $79.00 | $82.76 | 4.76% | 2.3M |
| 2026-07-09 | $76.94 | $78.42 | 1.92% | 1.11M |
| 2026-07-08 | $77.10 | $76.63 | -0.61% | 1.47M |
| 2026-07-07 | $76.55 | $77.74 | 1.55% | 824.62K |
| 2026-07-06 | $79.10 | $76.89 | -2.79% | 1.3M |
| 2026-07-02 | $80.37 | $79.18 | -1.48% | 1.41M |
| 2026-07-01 | $79.54 | $79.64 | 0.13% | 1.15M |
| 2026-06-30 | $79.45 | $79.54 | 0.11% | 1.29M |
| 2026-06-29 | $79.55 | $79.36 | -0.24% | 1.08M |
| 2026-06-26 | $78.26 | $80.38 | 2.71% | 2.08M |
| 2026-06-25 | $76.61 | $79.05 | 3.18% | 1.01M |
| 2026-06-24 | $77.25 | $78.17 | 1.19% | 1.01M |
| 2026-06-23 | $76.49 | $77.05 | 0.73% | 1.18M |
| 2026-06-22 | $77.56 | $76.91 | -0.84% | 973.67K |
| 2026-06-18 | $76.67 | $77.19 | 0.68% | 1.43M |
| 2026-06-17 | $73.40 | $75.52 | 2.89% | 1.27M |
| 2026-06-16 | $73.24 | $73.27 | 0.04% | 1.72M |
| 2026-06-15 | $73.33 | $73.75 | 0.57% | 2.43M |
| 2026-06-12 | $75.46 | $75.28 | -0.24% | 1.82M |
| 2026-06-11 | $70.62 | $74.98 | 6.17% | 2.22M |
| 2026-06-10 | $68.75 | $70.62 | 2.72% | 1.42M |
| 2026-06-09 | $67.72 | $67.94 | 0.32% | 1.55M |
| 2026-06-08 | $65.97 | $67.22 | 1.89% | 1.44M |
| 2026-06-05 | $64.21 | $66.13 | 2.99% | 1.19M |
| 2026-06-04 | $65.03 | $63.84 | -1.83% | 921.76K |
| 2026-06-03 | $64.44 | $64.88 | 0.68% | 850.27K |
| 2026-06-02 | $64.96 | $64.49 | -0.72% | 1.15M |
| 2026-06-01 | $65.05 | $65.88 | 1.28% | 993.46K |
| 2026-05-29 | $64.11 | $66.04 | 3.01% | 1.1M |
| 2026-05-28 | $64.82 | $64.26 | -0.86% | 723.72K |
| 2026-05-27 | $65.26 | $64.95 | -0.48% | 1.16M |
| 2026-05-26 | $61.89 | $64.63 | 4.43% | 1.16M |
| 2026-05-22 | $60.63 | $61.14 | 0.84% | 790.47K |
| 2026-05-21 | $59.58 | $60.57 | 1.66% | 734.24K |
| 2026-05-20 | $58.92 | $60.30 | 2.34% | 877.28K |
| 2026-05-19 | $59.44 | $58.47 | -1.63% | 830.91K |
| 2026-05-18 | $58.99 | $59.70 | 1.20% | 844.7K |
| 2026-05-15 | $58.34 | $59.49 | 1.97% | 1.22M |
| 2026-05-14 | $58.21 | $58.28 | 0.12% | 1.3M |
| 2026-05-13 | $60.52 | $56.53 | -6.59% | 1.7M |
| 2026-05-12 | $61.53 | $60.75 | -1.27% | 774.61K |
| 2026-05-11 | $61.66 | $61.17 | -0.79% | 677.67K |
| 2026-05-08 | $61.76 | $61.65 | -0.18% | 1.74M |
| 2026-05-07 | $60.15 | $60.80 | 1.08% | 1M |
| 2026-05-06 | $62.20 | $60.62 | -2.54% | 1.02M |
| 2026-05-05 | $59.24 | $61.13 | 3.19% | 1.4M |
| 2026-05-04 | $60.48 | $59.29 | -1.97% | 1.09M |
| 2026-05-01 | $62.30 | $60.20 | -3.37% | 1.73M |
| 2026-04-30 | $65.04 | $62.87 | -3.34% | 2.73M |
| 2026-04-29 | $62.47 | $62.67 | 0.32% | 2.48M |
| 2026-04-28 | $62.43 | $62.68 | 0.40% | 1.38M |
| 2026-04-27 | $61.80 | $62.51 | 1.15% | 1.52M |
| 2026-04-24 | $61.79 | $61.72 | -0.11% | 732.29K |
| 2026-04-23 | $63.62 | $61.88 | -2.73% | 935.12K |
| 2026-04-22 | $62.41 | $63.27 | 1.38% | 1.48M |
| 2026-04-21 | $62.48 | $61.84 | -1.02% | 1.12M |
| 2026-04-20 | $62.18 | $62.14 | -0.06% | 966K |
| 2026-04-17 | $60.63 | $62.68 | 3.38% | 1.08M |
| 2026-04-16 | $60.91 | $60.24 | -1.10% | 1.21M |
| 2026-04-15 | $61.06 | $61.47 | 0.67% | 1M |
| 2026-04-14 | $58.76 | $61.26 | 4.25% | 1.22M |
| 2026-04-13 | $58.26 | $58.90 | 1.10% | 1.03M |
| 2026-04-10 | $58.72 | $59.15 | 0.73% | 765.91K |
| 2026-04-09 | $57.75 | $58.77 | 1.77% | 832.53K |
| 2026-04-08 | $57.82 | $57.55 | -0.47% | 902.05K |
| 2026-04-07 | $56.80 | $55.78 | -1.80% | 833.6K |
| 2026-04-06 | $55.29 | $57.06 | 3.20% | 723.98K |
| 2026-04-02 | $54.35 | $55.23 | 1.62% | 970.46K |
| 2026-04-01 | $54.75 | $55.30 | 1.00% | 1.13M |
| 2026-03-31 | $55.34 | $54.75 | -1.07% | 1.09M |
| 2026-03-30 | $54.66 | $54.37 | -0.53% | 989.7K |
| 2026-03-27 | $55.00 | $54.07 | -1.69% | 1.5M |
| 2026-03-26 | $55.90 | $55.33 | -1.02% | 733.61K |
| 2026-03-25 | $57.45 | $56.32 | -1.97% | 895.09K |
| 2026-03-24 | $56.09 | $56.99 | 1.60% | 1.05M |
| 2026-03-23 | $59.00 | $56.52 | -4.20% | 1.12M |
| 2026-03-20 | $57.36 | $57.15 | -0.37% | 1.77M |
| 2026-03-19 | $55.96 | $57.21 | 2.23% | 1.94M |
| 2026-03-18 | $57.30 | $56.25 | -1.83% | 1.35M |
| 2026-03-17 | $59.91 | $58.08 | -3.05% | 1.57M |
| 2026-03-16 | $57.88 | $59.21 | 2.30% | 1.46M |
| 2026-03-13 | $57.54 | $57.57 | 0.05% | 1.28M |
| 2026-03-12 | $59.54 | $56.60 | -4.94% | 1.85M |
| 2026-03-11 | $62.10 | $60.62 | -2.38% | 1.25M |
| 2026-03-10 | $62.18 | $62.52 | 0.55% | 1.01M |
| 2026-03-09 | $60.59 | $62.99 | 3.96% | 1.25M |
Get the Latest News and Ratings for Your Stocks