Stock listing
NASDAQ:CAKE The Cheesecake Factory Incorporated Stock
Home listing (NASDAQ) of The Cheesecake Factory Incorporated
Follow The Cheesecake Factory Incorporated into a list and get an email when it puts out news.
Share price · NASDAQ:CAKE
$116.18 USD +1.26 (+1.1%)
Close on Oct 19, 2026
- Day range
- $113.96 – $116.35 USDOct 19, 2026
- Volume
- 751,113 sharesOct 19, 2026
- Market cap
- $5.78B USDAt the close on Oct 19, 2026 · price × 49.76M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:CAKE · Home | $116.18 USD | +1.26 (+1.1%) | 751,113 | $114.92 | $116.35 | $113.96 | $114.92 | Close on Oct 19, 2026 |
| Frankfurt:CF2 | €101.60 EUR | -2.95 (-2.8%) | — | €101.60 | €101.60 | €101.60 | €104.55 | Close on Oct 19, 2026 |
| Dusseldorf:CF2 | €102.65 EUR | +0.65 (+0.6%) | — | €101.20 | €102.65 | €100.50 | €102.00 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NASDAQ:CAKE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $116.18 | +1.26 | +1.1% | $114.92 | $116.35 | $113.96 | 751,113 | |
| $114.92 | -1.67 | -1.4% | $116.81 | $118.63 | $113.73 | 1,282,313 | |
| $116.59 | +3.74 | +3.3% | $113.95 | $117.45 | $113.74 | 1,487,323 | |
| $112.85 | +0.48 | +0.4% | $112.43 | $113.00 | $109.73 | 1,167,600 | |
| $112.37 | +3.37 | +3.1% | $108.76 | $113.75 | $108.69 | 1,448,604 | |
| $109.00 | +0.55 | +0.5% | $108.24 | $110.13 | $108.00 | 1,314,400 | |
| $108.45 | +1.54 | +1.4% | $106.91 | $109.20 | $105.56 | 1,137,600 | |
| $106.91 | -0.08 | -0.1% | $106.65 | $107.95 | $105.55 | 929,900 | |
| $106.99 | -1.24 | -1.1% | $107.51 | $107.84 | $106.55 | 867,700 | |
| $108.23 | -0.80 | -0.7% | $110.00 | $110.68 | $107.18 | 2,072,200 | |
| $109.03 | -0.62 | -0.6% | $110.00 | $111.00 | $107.18 | 816,600 | |
| $109.65 | +1.70 | +1.6% | $107.95 | $109.87 | $107.00 | 733,300 | |
| $107.95 | +2.71 | +2.6% | $105.01 | $108.40 | $104.55 | 862,300 | |
| $105.24 | -2.11 | -2.0% | $107.35 | $107.54 | $104.05 | 908,000 | |
| $107.35 | +2.19 | +2.1% | $105.88 | $107.61 | $105.18 | 2,323,800 | |
| $105.16 | +0.67 | +0.6% | $104.02 | $107.15 | $103.69 | 1,413,200 | |
| $104.49 | -0.56 | -0.5% | $105.54 | $105.92 | $102.34 | 985,000 | |
| $105.05 | +0.64 | +0.6% | $104.16 | $105.72 | $103.32 | 1,224,600 | |
| $104.41 | +1.37 | +1.3% | $103.67 | $106.04 | $101.74 | 1,776,100 | |
| $103.04 | +3.57 | +3.6% | $101.02 | $104.60 | $100.53 | 1,900,100 | |
| $99.47 | +2.96 | +3.1% | $97.50 | $100.04 | $96.98 | 1,057,700 | |
| $96.51 | +0.64 | +0.7% | $95.25 | $96.54 | $94.54 | 1,616,000 | |
| $95.87 | -1.15 | -1.2% | $97.89 | $98.26 | $95.79 | 933,800 | |
| $97.02 | +0.29 | +0.3% | $97.35 | $98.18 | $96.41 | 1,482,800 | |
| $96.73 | -8.44 | -8.0% | $104.98 | $104.98 | $95.62 | 2,241,200 | |
| $105.17 | +2.47 | +2.4% | $103.30 | $105.80 | $103.17 | 1,091,900 | |
| $102.70 | +1.54 | +1.5% | $101.55 | $103.31 | $99.54 | 1,232,700 | |
| $101.16 | -2.45 | -2.4% | $102.93 | $104.00 | $100.37 | 1,494,100 | |
| $103.61 | -3.60 | -3.4% | $105.92 | $106.74 | $103.30 | 1,488,200 | |
| $107.21 | -0.37 | -0.3% | $107.36 | $109.46 | $106.60 | 1,441,900 | |
| $107.58 | +0.40 | +0.4% | $106.80 | $109.88 | $106.80 | 1,184,100 | |
| $107.18 | -1.39 | -1.3% | $108.22 | $108.92 | $106.54 | 863,600 | |
| $108.57 | +0.21 | +0.2% | $108.73 | $109.95 | $108.15 | 1,236,900 | |
| $108.36 | -1.13 | -1.0% | $108.50 | $109.50 | $106.37 | 1,360,000 | |
| $109.49 | -2.58 | -2.3% | $111.87 | $113.80 | $107.63 | 2,598,400 | |
| $112.07 | +1.98 | +1.8% | $110.75 | $113.32 | $110.31 | 803,300 | |
| $110.09 | -5.26 | -4.6% | $113.96 | $114.34 | $110.03 | 1,425,600 | |
| $115.35 | +1.865 | +1.6% | $114.44 | $115.78 | $113.46 | 1,399,500 | |
| $113.49 | -1.125 | -1.0% | $114.68 | $114.68 | $112.27 | 1,985,828 | |
| $114.61 | +1.28 | +1.1% | $113.00 | $115.35 | $111.21 | 2,115,856 | |
| $113.33 | +6.80 | +6.4% | $106.88 | $113.64 | $106.61 | 1,865,300 | |
| $106.53 | +0.71 | +0.7% | $105.25 | $106.65 | $102.42 | 1,751,900 | |
| $105.82 | -0.54 | -0.5% | $106.94 | $110.56 | $105.73 | 1,183,800 | |
| $106.36 | -2.71 | -2.5% | $108.75 | $110.09 | $106.01 | 1,794,500 | |
| $109.07 | -4.31 | -3.8% | $110.73 | $111.99 | $108.68 | 2,287,300 | |
| $113.38 | +1.50 | +1.3% | $112.70 | $113.73 | $110.88 | 1,410,500 | |
| $111.88 | -5.41 | -4.6% | $118.00 | $118.46 | $111.41 | 2,109,000 | |
| $117.29 | +4.23 | +3.7% | $113.89 | $117.97 | $111.67 | 2,181,100 | |
| $113.06 | +1.87 | +1.7% | $110.61 | $113.83 | $110.55 | 2,529,300 | |
| $111.19 | +4.14 | +3.9% | $106.95 | $111.66 | $106.16 | 2,331,000 | |
| $107.05 | -0.26 | -0.2% | $106.50 | $107.71 | $105.86 | 1,231,700 | |
| $107.31 | +2.00 | +1.9% | $105.02 | $107.87 | $103.77 | 2,176,300 | |
| $105.31 | -0.52 | -0.5% | $106.89 | $107.95 | $105.03 | 1,485,200 | |
| $105.83 | +0.94 | +0.9% | $104.89 | $106.44 | $103.75 | 2,093,600 | |
| $104.89 | +3.47 | +3.4% | $102.32 | $105.18 | $101.51 | 1,640,500 | |
| $101.42 | +0.11 | +0.1% | $101.83 | $103.33 | $100.60 | 1,975,100 | |
| $101.31 | +0.17 | +0.2% | $101.50 | $102.64 | $98.34 | 2,367,200 | |
| $101.14 | +12.13 | +13.6% | $92.94 | $101.81 | $92.53 | 5,378,500 | |
| $89.01 | +1.98 | +2.3% | $87.67 | $89.22 | $86.28 | 1,564,700 | |
| $87.03 | +2.31 | +2.7% | $86.10 | $87.41 | $85.26 | 1,541,600 | |
| $84.72 | +0.26 | +0.3% | $83.33 | $85.40 | $82.92 | 1,734,600 | |
| $84.46 | -1.22 | -1.4% | $84.51 | $85.33 | $83.81 | 1,466,700 | |
| $85.68 | -1.39 | -1.6% | $86.86 | $87.34 | $85.00 | 2,191,300 | |
| $87.07 | +0.96 | +1.1% | $86.11 | $87.68 | $85.27 | 1,507,000 | |
| $86.11 | +0.34 | +0.4% | $86.63 | $87.90 | $85.60 | 1,428,600 |
- Ticker
- NASDAQ:CAKE
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 6, 2026
The Cheesecake Factory to Webcast Third Quarter Fiscal 2026 Earnings Conference Call on October 27, 2026
Latest earnings call · Jul 28, 2026
The Cheesecake Factory (NASDAQ:CAKE) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Jul 28, 2026
Q2 2026 Earnings Presentation
Earnings · 37 slides
Calls
Upcoming
The Cheesecake Factory (NASDAQ:CAKE) Q3 2026 Earnings Call
Tue, Oct 27, 2026 · 5:00 PM ET
Register
Replays
The Cheesecake Factory (NASDAQ:CAKE) Q2 2026 Earnings Call
Tue, Jul 28, 2026 · 5:00 PM ET
Watch TranscriptThe Cheesecake Factory (NASDAQ:CAKE) Q1 2026 Earnings Call
Wed, Apr 29, 2026 · 5:00 PM ET
Watch TranscriptThe Cheesecake Factory (NASDAQ:CAKE) Q4 2025 Earnings Call
Wed, Feb 18, 2026 · 5:00 PM ET
Watch Transcript
Latest news
The Cheesecake Factory to Webcast Third Quarter Fiscal 2026 Earnings Conference Call on October 27, 2026
Oct 6, 2026
Closed $106.99 (-1.1%) on Oct 7, 2026
The Cheesecake Factory Celebrates National Dessert Month With Special Online Gift Card Offer
Oct 1, 2026
Closed $107.95 (+2.6%) on Oct 1, 2026
The Cheesecake Factory to Present at the Barclays 19th Annual Global Consumer Conference
Aug 25, 2026
Closed $113.49 (-1.0%) on Aug 25, 2026
The Cheesecake Factory Named to the ‘PEOPLE Companies That Care’ List for Sixth Consecutive Year
Aug 12, 2026
Closed $111.88 (-4.6%) on Aug 13, 2026
The Cheesecake Factory Sweetens the End of Summer With a Special Online Gift Card Offer; Receive a $10 Bonus Card for every $50 in Gift Cards Purchased Online August 10 through Labor Day, September 7
Aug 11, 2026
Closed $113.06 (+1.7%) on Aug 11, 2026
The Cheesecake Factory Sweetens the End of Summer With a Special Online Gift Card Offer
Aug 10, 2026
Closed $111.19 (+3.9%) on Aug 10, 2026
The Cheesecake Factory Celebrates National Cheesecake Day July 30 With Any Slice, Half Price for All Dine-In Guests
Jul 28, 2026
Closed $89.01 (+2.3%) on Jul 28, 2026
The Cheesecake Factory to Webcast Second Quarter Fiscal 2026 Earnings Conference Call on July 28, 2026
Jul 7, 2026
Closed $76.63 (-1.4%) on Jul 8, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 37 slides · Jul 28, 2026
Q1 2026 Earnings Presentation
Earnings · 35 slides · Apr 29, 2026
Q4 2025 Earnings Presentation
Earnings · 35 slides · Feb 18, 2026
Q3 2025 Earnings Presentation
Earnings · 35 slides · Oct 28, 2025
The Cheesecake Factory Incorporated on 6ix
- Industry
- Restaurants & food service
- News releases
- 23 in the last 12 months · 161 in all · newest Oct 6, 2026 · oldest 2019
- Calls
- 20 calls with a replay · 20 with a transcript · latest Jul 28, 2026
- Decks
- 37 decks · latest Jul 28, 2026
Where The Cheesecake Factory Incorporated is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:CAKE · Home listing · This page | NASDAQ | United States | USD |
| BMV:CAKE | BMV | Mexico | MXN |
| gettex:CF2 | gettex | Germany | EUR |
| Milan:1CAKE | Milan | Italy | EUR |
| Tradegate:CF2 | Tradegate | Germany | EUR |
| BOATS:CAKE | BOATS | United States | USD |
| LS Exchange:884888 | LS Exchange | Germany | EUR |
| Lang & Schwarz:884888 | Lang & Schwarz | Germany | EUR |
| BIVA:CAKE | BIVA | Mexico | MXN |
| LSE:0A5B | LSE | United Kingdom | USD |
| Frankfurt:CF2 | Frankfurt | Germany | EUR |
| Stuttgart:CF2 | Stuttgart | Germany | EUR |
| BX Swiss:CF2 | BX Swiss | Switzerland | CHF |
| Dusseldorf:CF2 | Dusseldorf | Germany | EUR |
| Hamburg:CF2 | Hamburg | Germany | EUR |
| Munich:CF2 | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about The Cheesecake Factory Incorporated.