CAKE (The Cheesecake Factory Incorporated) historical data
STOCKListed1-minute bars
| Symbol | CAKE |
|---|---|
| Name | The Cheesecake Factory Incorporated |
| Exchange | NASDAQ |
| Sector | Consumer Cyclical |
| Industry | Restaurants |
| IPO date | 1992-09-18 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
CAKE last closed at $108.45 on 2026-10-09, +105.8% over the past year and +168.2% over five years. Its deepest fall from a prior high in this history was -86.2%, reached on 2008-11-20.
| Last close | $108.45 (2026-10-09) |
|---|---|
| 1-year change | +105.8% |
| 5-year change | +168.2% |
| Annualized since 2000-01-04 | +10.5% |
| 52-week range | $42.61 – $117.29 |
| Deepest drawdown | -86.2% (2008-11-20) |
| Avg. daily dollar volume (3 months) | $166.9m |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 343 |
|---|---|
| Shares held | 51,032,770 ($4.1bn reported value) |
| Quarter flows | 56 new, 109 added, 115 trimmed, 46 exited; +36,921 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("CAKE") on the look-back bundles. Top holders of CAKE · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("CAKE").history(start="2000-01-04", interval="1d")
df.tail()