stockNASDAQ: CAKE • 28 Days Updates
Cheesecake Factory Incorporated (The) (CAKE)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.thecheesecakefactory.com
Price & Performance Trajectory
Cheesecake Factory Incorporated (The)NASDAQ: CAKE
Latest Close
$108.45
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCAKE session performance
✓ Latest Close USD
$108.45
Latest session close
+$5.75vs period start
Period Return % % GAIN
+5.6%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$111 / $94.54
Period range envelope
$16.46channel spread
Total Volume SHARES
23.45M
Period turnover
Avg: 1.23M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $108.45 | +1.44% | $109.20 | $105.56 | 1.14M |
| Oct 08, 2026 | $106.91 | -0.07% | $107.95 | $105.55 | 869.6K |
| Oct 07, 2026 | $106.99 | -1.15% | $107.84 | $106.55 | 843.6K |
| Oct 06, 2026 | $108.23 | -0.73% | $110.00 | $107.18 | 2.07M |
| Oct 05, 2026 | $109.03 | -0.57% | $111.00 | $107.18 | 815.6K |
| Oct 02, 2026 | $109.65 | +1.57% | $109.87 | $107.16 | 733.1K |
| Oct 01, 2026 | $107.95 | +2.58% | $108.40 | $104.55 | 862.3K |
| Sep 30, 2026 | $105.24 | -1.97% | $107.54 | $104.05 | 908.0K |
| Sep 29, 2026 | $107.35 | +2.08% | $107.61 | $105.18 | 2.32M |
| Sep 28, 2026 | $105.16 | +0.64% | $107.15 | $103.69 | 1.41M |
| Sep 24, 2026 | $105.53 | +1.08% | $105.62 | $103.90 | 44.9K |
| Sep 23, 2026 | $104.41 | +4.97% | $106.04 | $101.74 | 1.78M |
| Sep 21, 2026 | $99.47 | +3.07% | $100.04 | $96.98 | 1.06M |
| Sep 18, 2026 | $96.51 | +0.67% | $96.54 | $94.54 | 1.62M |
| Sep 17, 2026 | $95.87 | -1.19% | $98.26 | $95.79 | 933.8K |
Page 1 of 2