© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
The Cheesecake Factory Incorporated (CAKE) stock surged +0.68%, trading at $63.25 on NASDAQ, up from the previous close of $62.82. The stock opened at $62.54, fluctuating between $62.00 and $63.99 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 06, 2026 | 62.54 | 63.99 | 62.00 | 63.25 | 1.23M |
| Feb 05, 2026 | 61.93 | 62.98 | 61.28 | 62.82 | 1.26M |
| Feb 04, 2026 | 59.94 | 62.19 | 59.70 | 61.82 | 1.91M |
| Feb 03, 2026 | 58.63 | 60.10 | 58.32 | 59.82 | 1.05M |
| Feb 02, 2026 | 58.08 | 58.63 | 57.43 | 58.60 | 905.08K |
| Jan 30, 2026 | 57.79 | 58.52 | 56.29 | 57.96 | 1.27M |
| Jan 29, 2026 | 57.97 | 58.75 | 57.69 | 58.51 | 1.02M |
| Jan 28, 2026 | 58.34 | 59.03 | 57.26 | 57.88 | 964.52K |
| Jan 27, 2026 | 57.07 | 57.65 | 56.53 | 57.08 | 940.21K |
| Jan 26, 2026 | 58.49 | 58.74 | 56.98 | 57.37 | 1.1M |
| Jan 23, 2026 | 58.47 | 59.33 | 58.21 | 58.88 | 608.86K |
| Jan 22, 2026 | 60.29 | 61.58 | 58.51 | 58.90 | 1.02M |
| Jan 21, 2026 | 56.75 | 60.01 | 56.66 | 59.83 | 1.57M |
| Jan 20, 2026 | 58.39 | 59.54 | 57.57 | 57.67 | 1.78M |
| Jan 16, 2026 | 59.51 | 60.79 | 59.23 | 59.31 | 1.36M |
| Jan 15, 2026 | 60.00 | 61.75 | 59.87 | 60.75 | 1.51M |
| Jan 14, 2026 | 59.71 | 60.40 | 59.01 | 60.16 | 986.48K |
| Jan 13, 2026 | 59.51 | 60.31 | 59.21 | 59.75 | 1.29M |
| Jan 12, 2026 | 57.52 | 59.95 | 57.00 | 59.92 | 1.68M |
| Jan 09, 2026 | 57.00 | 57.79 | 56.12 | 57.61 | 1.16M |
The Cheesecake Factory Incorporated operates restaurants. It operates two bakeries that produces cheesecakes and other baked products for its restaurants, international licensees, third-party bakery customers, external foodservice operators, retailers, and distributors. The company owns and operates 306 restaurants throughout the United States and Canada under brands, including 208 The Cheesecake Factory and 29 North Italia; and a collection of Fox Restaurant Concepts, as well as 29 The Cheesecake Factory restaurants under licensing agreements internationally. The Cheesecake Factory Incorporated was founded in 1972 and is headquartered in Calabasas, California.
| Employees | 47900 |
| Beta | 0.96 |
| Sales or Revenue | $3.44B |
| 5Y Sales Change% | 0.381% |
| Fiscal Year Ends | January |
| Sector | Consumer Cyclical |
| Industry | Restaurants |