The Cheesecake Factory Incorporated
CAKENASDAQConsumer Cyclical● Active
$67.89
+$1.76(+2.66%)
Market Cap$3.4B
P/E Ratio—
52W High$69.7
52W Low$43.07
The Cheesecake Factory Incorporated（CAKE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cake · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$69.70
Jul 23, 2025
-2.8% from here
5-Year Low5Y
$26.05
Jul 13, 2022
+160.1% from low
IPO Priceadj.
$3.59
Sep 18, 1992
+1.8K% since IPO
1 Year Ago
$58.84
Jun 9, 2025
+15.1% in 1Y
5 Years Ago
$62.47
Jun 8, 2021
+8.4% in 5Y
10 Years Ago
$51.07
Jun 8, 2016
+32.7% in 10Y
Historical Price Data · CAKE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $65.97 | $68.09 | $65.43 | $67.33 | $67.33 | 251K | +2.06% |
| Jun 5, 2026 | $64.21 | $67.06 | $64.20 | $66.13 | $66.13 | 1.2M | +2.99% |
| Jun 4, 2026 | $65.03 | $65.58 | $63.08 | $63.84 | $63.84 | 922K | -1.83% |
| Jun 3, 2026 | $64.44 | $65.70 | $63.97 | $64.88 | $64.88 | 850K | +0.68% |
| Jun 2, 2026 | $64.96 | $65.14 | $63.55 | $64.49 | $64.49 | 1.1M | -0.72% |
| Jun 1, 2026 | $65.05 | $66.51 | $64.53 | $65.88 | $65.88 | 993K | +1.28% |
| May 29, 2026 | $64.11 | $67.14 | $63.76 | $66.04 | $66.04 | 1.1M | +3.01% |
| May 28, 2026 | $64.82 | $65.52 | $63.68 | $64.26 | $64.26 | 724K | -0.86% |
| May 27, 2026 | $65.26 | $66.38 | $64.30 | $64.95 | $64.95 | 1.2M | -0.48% |
| May 26, 2026 | $61.89 | $64.73 | $61.79 | $64.63 | $64.63 | 1.2M | +4.43% |
| May 22, 2026 | $60.63 | $61.78 | $60.00 | $61.14 | $61.14 | 790K | +0.84% |
| May 21, 2026 | $59.58 | $60.63 | $58.54 | $60.57 | $60.57 | 734K | +1.66% |
| May 20, 2026 | $58.92 | $60.72 | $57.81 | $60.30 | $60.30 | 877K | +2.34% |
| May 19, 2026 | $59.44 | $59.50 | $58.28 | $58.47 | $58.47 | 831K | -1.63% |
| May 18, 2026 | $58.99 | $60.00 | $58.47 | $59.70 | $59.70 | 845K | +1.20% |
| May 15, 2026 | $58.34 | $59.91 | $57.70 | $59.49 | $59.49 | 1.2M | +1.97% |
| May 14, 2026 | $58.21 | $59.07 | $57.24 | $58.28 | $58.28 | 1.3M | +0.12% |
| May 13, 2026 | $60.52 | $60.52 | $55.83 | $56.53 | $56.53 | 1.7M | -6.59% |
| May 12, 2026 | $61.53 | $61.53 | $60.18 | $60.75 | $60.75 | 775K | -1.27% |
| May 11, 2026 | $61.66 | $62.08 | $60.82 | $61.17 | $61.17 | 678K | -0.79% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CAKE
Jan 1 → Dec 31 · 6 years2026+33.0%$50.62 → $67.33
+33.0%
2025+5.3%$47.96 → $50.48
+5.3%
2024+35.5%$35.01 → $47.44
+35.5%
2023+8.4%$32.30 → $35.01
+8.4%
2022-17.8%$38.56 → $31.71
-17.8%
2021-37.3%$62.47 → $39.15
-37.3%
Best Year2024 · +35.5%
Worst Year2021 · -37.3%
Positive Years4 / 6
Avg Annual Return+4.5%
6Y Total Return+7.8%
6Y CAGR~+1.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in CAKE?
If you invested $1,000 in CAKE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,327
Total Return+32.7%
CAGR~+2.9% / yr
Profit+$327
Based on Jun 8, 2016 · $51.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Cheesecake Factory Incorporated（CAKE）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $67.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CAKE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CAKE 历史股价FMP 日线复权 OHLCV