The Cheesecake Factory Incorporated (CAKE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CAKE Historical Performance
Short-Term Returns
CAKE Stock Price Trajectory (2011–2026)
As of May 8, 2026, The Cheesecake Factory Incorporated (CAKE) trades at $60.80, representing a +21.3% return over the past year. The stock has delivered a +2.1% total return over five years (-1.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $69.70 on July 23, 2025. From this peak, CAKE has corrected -12.8%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DRI (-1.4% 1Y), TXRH (-7.8% 1Y), and BLMN (+9.5% 1Y), CAKE has underperformed the peer group average. Compare CAKE vs DRI →
CAKE Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 60.00 | 60.86 | 58.70 | 60.80 | 979K | +0.30% |
| 2026-05-06 | 62.20 | 63.30 | 60.60 | 60.62 | 1.00M | -0.83% |
| 2026-05-05 | 59.29 | 62.07 | 59.02 | 61.13 | 530K | +3.10% |
| 2026-05-04 | 60.48 | 60.62 | 59.06 | 59.29 | 1.06M | -1.51% |
| 2026-05-01 | 62.43 | 62.69 | 59.59 | 60.20 | 1.72M | -4.25% |
| 2026-04-30 | 65.04 | 65.45 | 60.95 | 62.87 | 2.68M | +0.32% |
| 2026-04-29 | 62.47 | 64.00 | 62.04 | 62.67 | 2.44M | -0.02% |
| 2026-04-28 | 62.43 | 63.19 | 61.35 | 62.68 | 1.37M | +0.27% |
| 2026-04-27 | 61.80 | 63.67 | 61.45 | 62.51 | 1.35M | +1.28% |
| 2026-04-24 | 61.79 | 62.42 | 60.70 | 61.72 | 685K | -0.26% |
| 2026-04-23 | 63.62 | 64.00 | 61.73 | 61.88 | 923K | -2.20% |
| 2026-04-22 | 62.41 | 63.80 | 62.08 | 63.27 | 1.46M | +2.31% |
| 2026-04-21 | 62.62 | 63.23 | 61.42 | 61.84 | 1.12M | -0.48% |
| 2026-04-20 | 62.18 | 62.77 | 61.28 | 62.14 | 844K | -0.86% |
| 2026-04-17 | 60.63 | 63.88 | 60.63 | 62.68 | 1.01M | +4.05% |
| 2026-04-16 | 60.91 | 61.51 | 59.73 | 60.24 | 843K | -2.00% |
| 2026-04-15 | 61.03 | 62.22 | 60.67 | 61.47 | 993K | +0.34% |
| 2026-04-14 | 58.96 | 61.63 | 58.76 | 61.26 | 1.16M | +4.01% |
| 2026-04-13 | 58.60 | 59.26 | 57.39 | 58.90 | 1.02M | -0.42% |
| 2026-04-10 | 58.72 | 59.66 | 58.52 | 59.15 | 744K | +0.65% |
| 2026-04-09 | 57.67 | 59.18 | 57.42 | 58.77 | 746K | +2.12% |
| 2026-04-08 | 57.82 | 59.41 | 57.15 | 57.55 | 872K | +3.17% |
| 2026-04-07 | 56.80 | 57.35 | 55.74 | 55.78 | 798K | -2.24% |
| 2026-04-06 | 55.40 | 57.09 | 55.02 | 57.06 | 701K | +3.31% |
| 2026-04-02 | 54.10 | 56.09 | 53.89 | 55.23 | 949K | -0.13% |
| 2026-04-01 | 54.75 | 55.66 | 54.04 | 55.30 | 1.10M | +1.10% |
| 2026-03-31 | 55.34 | 55.75 | 53.73 | 54.70 | 1.06M | +0.61% |
| 2026-03-30 | 54.48 | 55.39 | 53.59 | 54.37 | 973K | +0.55% |
| 2026-03-27 | 55.00 | 55.36 | 52.82 | 54.07 | 1.35M | -2.28% |
| 2026-03-26 | 55.90 | 56.63 | 55.23 | 55.33 | 705K | -1.76% |
See CAKE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CAKE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CAKE vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonCAKE — Frequently Asked Questions
Quick answers to the most common questions about buying CAKE stock.
How has CAKE stock performed recently?
CAKE returned +21.3% over the past year, beating its 5-year annualized CAGR of -1.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CAKE's all-time high price?
The Cheesecake Factory Incorporated reached $69.70 on 2025-07-23. The 52-week high is $69.70. Current 1-year return of +21.3% places the stock closer to historical peaks.
Where can I download CAKE historical price data?
This page provides CAKE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.