© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
The Cheesecake Factory Incorporated (CAKE) stock surged +1.13%, trading at $114.61 on NASDAQ, up from the previous close of $113.33. The stock opened at $113.00, fluctuating between $111.21 and $115.30 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 113.00 | 115.30 | 111.21 | 114.61 | 0 |
| Aug 21, 2026 | 106.88 | 113.64 | 106.61 | 113.33 | 1.86M |
| Aug 20, 2026 | 105.25 | 106.65 | 102.42 | 106.53 | 1.75M |
| Aug 19, 2026 | 106.94 | 110.56 | 105.73 | 105.82 | 1.18M |
| Aug 18, 2026 | 108.75 | 110.09 | 106.01 | 106.36 | 1.79M |
| Aug 17, 2026 | 110.73 | 111.99 | 108.68 | 109.07 | 2.29M |
| Aug 14, 2026 | 112.70 | 113.73 | 110.88 | 113.38 | 1.41M |
| Aug 13, 2026 | 118.00 | 118.46 | 111.41 | 111.88 | 2.05M |
| Aug 12, 2026 | 113.89 | 117.97 | 111.67 | 117.29 | 2.18M |
| Aug 11, 2026 | 110.61 | 113.83 | 110.55 | 113.06 | 2.53M |
| Aug 10, 2026 | 106.95 | 111.66 | 106.16 | 111.19 | 2.33M |
| Aug 07, 2026 | 106.50 | 107.71 | 105.86 | 107.05 | 1.23M |
| Aug 06, 2026 | 105.02 | 107.87 | 103.77 | 107.31 | 2.18M |
| Aug 05, 2026 | 106.89 | 107.95 | 105.03 | 105.31 | 1.38M |
| Aug 04, 2026 | 104.89 | 106.44 | 103.75 | 105.83 | 2.09M |
| Aug 03, 2026 | 102.32 | 105.18 | 101.51 | 104.89 | 1.64M |
| Jul 31, 2026 | 101.83 | 103.33 | 100.60 | 101.42 | 1.97M |
| Jul 30, 2026 | 101.50 | 102.64 | 98.34 | 101.31 | 2.37M |
| Jul 29, 2026 | 92.94 | 101.81 | 92.53 | 101.14 | 5.38M |
| Jul 28, 2026 | 87.67 | 89.22 | 86.28 | 89.01 | 1.56M |
The Cheesecake Factory Incorporated primarily operates restaurants. The company also maintains two bakeries that produce its signature cheesecakes and other baked goods. These products are distributed to its own restaurant network, international licensees, external foodservice operators, third-party bakery customers, retailers, and distributors. The Cheesecake Factory operates 306 restaurants across the United States and Canada, featuring brands such as 208 The Cheesecake Factory locations, 29 North Italia outlets, and various Fox Restaurant Concepts. Furthermore, 29 The Cheesecake Factory restaurants are run internationally under licensing agreements. Founded in 1972, the company's headquarters are located in Calabasas, California.
| Employees | 48400 |
| Beta | 1 |
| Sales or Revenue | $3.44B |
| 5Y Sales Change% | 0.381% |
| Fiscal Year Ends | January |
| Sector | Consumer Cyclical |
| Industry | Restaurants |