The average closing price for Cheesecake Factory (CAKE) all-time is $24.28. The latest price is $105.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $50.00 | $118.63 | $49.90 | $105.73 | 294,329,207 |
2025 | $46.41 | $68.15 | $41.53 | $49.86 | 346,394,100 |
2024 | $32.95 | $50.41 | $29.40 | $45.90 | 247,057,200 |
2023 | $29.44 | $37.62 | $26.67 | $32.95 | 237,786,200 |
2022 | $34.30 | $39.72 | $23.36 | $28.90 | 254,747,000 |
2021 | $33.08 | $58.54 | $30.81 | $34.82 | 255,297,100 |
2020 | $34.51 | $37.81 | $12.92 | $32.96 | 568,152,200 |
2019 | $36.67 | $43.89 | $31.24 | $34.17 | 193,947,500 |
2018 | $40.43 | $50.62 | $35.47 | $37.07 | 231,707,700 |
2017 | $49.17 | $54.88 | $31.67 | $40.06 | 277,599,000 |
2016 | $36.64 | $52.44 | $35.34 | $48.75 | 198,721,700 |
2015 | $39.94 | $46.91 | $36.15 | $36.90 | 174,371,300 |
2014 | $37.59 | $40.59 | $33.02 | $39.69 | 176,750,900 |
2013 | $25.63 | $38.71 | $25.08 | $37.57 | 175,064,600 |
2012 | $22.87 | $27.75 | $21.81 | $25.14 | 216,029,000 |
2011 | $23.54 | $26.00 | $18.05 | $22.39 | 293,179,400 |
2010 | $16.66 | $25.94 | $15.83 | $23.39 | 324,137,900 |
2009 | $7.74 | $17.27 | $5.22 | $16.47 | 438,295,000 |
2008 | $17.55 | $17.74 | $3.78 | $7.71 | 472,550,300 |
2007 | $18.94 | $22.72 | $16.19 | $18.09 | 370,054,800 |
2006 | $28.65 | $29.97 | $16.52 | $18.77 | 309,947,200 |
2005 | $24.72 | $29.37 | $22.35 | $28.53 | 184,847,800 |
2004 | $22.47 | $25.56 | $19.09 | $24.77 | 211,187,150 |
2003 | $18.41 | $22.89 | $13.87 | $22.40 | 251,186,550 |
2002 | $17.60 | $22.15 | $12.67 | $18.39 | 251,787,900 |
Daily pricing data for Cheesecake Factory dates back to 9/18/1992, and may be incomplete.