5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
-2.59%
3 MONTH PERFORMANCE
-10.40%
6 MONTH PERFORMANCE
+9.80%
YEAR-TO-DATE PERFORMANCE
+6.05%
1 YEAR PERFORMANCE
+50.31%
The Cheesecake Factory Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $49.20 | $50.31 (2.26%) | $50.74 | $48.36 | 1.67 M | $2.39 B |
| 05/01/2025 | $49.85 | $48.16 (-3.39%) | $51.85 | $47.78 | 2.43 M | $2.29 B |
| 04/30/2025 | $48.44 | $50.37 (3.98%) | $50.57 | $47.23 | 2.94 M | $2.39 B |
| 04/29/2025 | $50.59 | $49.65 (-1.86%) | $50.86 | $49.24 | 1.84 M | $2.36 B |
| 04/28/2025 | $50.35 | $51.07 (1.43%) | $51.53 | $50.30 | 1.15 M | $2.43 B |
| 04/25/2025 | $50.18 | $50.15 (-0.06%) | $50.95 | $49.83 | 1.11 M | $2.40 B |
| 04/24/2025 | $51.16 | $50.48 (-1.33%) | $51.22 | $49.38 | 2.01 M | $2.41 B |
| 04/23/2025 | $51.50 | $51.30 (-0.39%) | $52.27 | $50.99 | 1.96 M | $2.45 B |
| 04/22/2025 | $49.08 | $50.41 (2.71%) | $50.77 | $49.08 | 1.40 M | $2.41 B |
| 04/21/2025 | $47.30 | $48.86 (3.3%) | $48.93 | $47.02 | 893,816 | $2.33 B |
| 04/17/2025 | $46.81 | $47.87 (2.26%) | $48.26 | $46.54 | 867,890 | $2.29 B |
| 04/16/2025 | $46.64 | $46.81 (0.36%) | $47.74 | $46.02 | 841,000 | $2.24 B |
| 04/15/2025 | $47.08 | $47.02 (-0.13%) | $48.26 | $46.79 | 781,218 | $2.25 B |
| 04/14/2025 | $47.19 | $46.99 (-0.42%) | $47.97 | $46.03 | 948,099 | $2.25 B |
| 04/11/2025 | $45.14 | $46.08 (2.08%) | $46.26 | $44.18 | 1.17 M | $2.20 B |
| 04/10/2025 | $46.68 | $45.31 (-2.93%) | $46.90 | $44.67 | 1.59 M | $2.17 B |
| 04/09/2025 | $43.48 | $47.76 (9.84%) | $49.02 | $43.00 | 2.32 M | $2.28 B |
| 04/08/2025 | $46.83 | $44.23 (-5.55%) | $47.00 | $43.69 | 1.61 M | $2.11 B |
| 04/07/2025 | $43.01 | $44.40 (3.23%) | $48.55 | $42.69 | 1.85 M | $2.12 B |
| 04/04/2025 | $45.69 | $45.68 (-0.02%) | $46.43 | $43.12 | 2.05 M | $2.18 B |
| 04/03/2025 | $48.63 | $46.79 (-3.78%) | $49.04 | $46.71 | 1.51 M | $2.24 B |
| 04/02/2025 | $49.32 | $51.65 (4.72%) | $51.89 | $49.32 | 917,528 | $2.47 B |
| 04/01/2025 | $48.65 | $50.86 (4.54%) | $50.99 | $48.61 | 1.18 M | $2.43 B |
| 03/31/2025 | $48.73 | $48.66 (-0.14%) | $49.19 | $47.80 | 1.07 M | $2.33 B |
| 03/28/2025 | $50.78 | $49.68 (-2.17%) | $51.00 | $49.15 | 915,272 | $2.37 B |
| 03/27/2025 | $50.25 | $51.09 (1.67%) | $51.99 | $50.00 | 1.09 M | $2.44 B |
| 03/26/2025 | $50.69 | $50.48 (-0.41%) | $51.23 | $49.95 | 1.02 M | $2.41 B |
| 03/25/2025 | $51.49 | $50.80 (-1.34%) | $51.83 | $50.79 | 812,686 | $2.43 B |
| 03/24/2025 | $49.43 | $51.20 (3.58%) | $51.37 | $49.08 | 1.40 M | $2.45 B |
| 03/21/2025 | $47.66 | $48.70 (2.18%) | $48.87 | $47.25 | 1.56 M | $2.33 B |
| 03/20/2025 | $47.88 | $48.53 (1.36%) | $49.44 | $47.59 | 1.18 M | $2.32 B |
| 03/19/2025 | $46.59 | $48.27 (3.61%) | $48.76 | $46.52 | 1.21 M | $2.31 B |
| 03/18/2025 | $46.70 | $46.81 (0.24%) | $46.88 | $45.98 | 1.24 M | $2.24 B |
| 03/17/2025 | $46.29 | $47.27 (2.12%) | $47.37 | $45.92 | 985,800 | $2.26 B |
| 03/14/2025 | $45.41 | $46.19 (1.72%) | $46.28 | $44.96 | 912,923 | $2.21 B |
| 03/13/2025 | $47.72 | $44.87 (-5.97%) | $47.83 | $44.40 | 1.60 M | $2.14 B |
| 03/12/2025 | $47.63 | $47.68 (0.1%) | $47.82 | $46.42 | 1.61 M | $2.28 B |
| 03/11/2025 | $49.08 | $46.87 (-4.5%) | $49.87 | $46.82 | 1.79 M | $2.24 B |
| 03/10/2025 | $48.83 | $49.00 (0.35%) | $49.52 | $47.87 | 1.61 M | $2.34 B |
| 03/07/2025 | $48.14 | $49.16 (2.12%) | $49.65 | $48.07 | 2.01 M | $2.35 B |
| 03/06/2025 | $49.55 | $48.22 (-2.68%) | $49.98 | $48.11 | 1.46 M | $2.30 B |
| 03/05/2025 | $50.59 | $49.93 (-1.3%) | $50.85 | $49.29 | 1.55 M | $2.39 B |
| 03/04/2025 | $50.56 | $50.25 (-0.61%) | $51.86 | $48.87 | 2.29 M | $2.40 B |
| 03/03/2025 | $54.19 | $51.29 (-5.35%) | $55.14 | $50.94 | 1.65 M | $2.45 B |
| 02/28/2025 | $52.59 | $54.03 (2.74%) | $54.13 | $52.00 | 1.55 M | $2.58 B |
| 02/27/2025 | $53.65 | $52.47 (-2.2%) | $54.03 | $52.22 | 1.64 M | $2.51 B |
| 02/26/2025 | $54.40 | $53.65 (-1.38%) | $55.13 | $53.24 | 8.18 M | $2.56 B |
| 02/25/2025 | $53.20 | $54.41 (2.27%) | $55.12 | $53.14 | 1.84 M | $2.60 B |
| 02/24/2025 | $54.74 | $55.07 (0.6%) | $55.42 | $53.47 | 1.71 M | $2.63 B |
| 02/21/2025 | $55.10 | $54.65 (-0.82%) | $56.55 | $53.74 | 2.23 M | $2.61 B |
| 02/20/2025 | $53.25 | $54.97 (3.23%) | $55.90 | $53.00 | 2.63 M | $2.62 B |
| 02/19/2025 | $54.87 | $54.29 (-1.06%) | $55.85 | $54.04 | 3.12 M | $2.59 B |
| 02/18/2025 | $53.71 | $55.78 (3.85%) | $56.12 | $53.68 | 2.43 M | $2.66 B |
| 02/14/2025 | $52.63 | $53.34 (1.35%) | $53.44 | $52.16 | 1.49 M | $2.55 B |
| 02/13/2025 | $52.00 | $52.51 (0.98%) | $52.55 | $50.79 | 987,314 | $2.51 B |
| 02/12/2025 | $51.50 | $51.44 (-0.12%) | $51.68 | $50.36 | 1.48 M | $2.46 B |
| 02/11/2025 | $52.50 | $51.98 (-0.99%) | $52.81 | $51.51 | 936,994 | $2.48 B |
| 02/10/2025 | $53.60 | $53.01 (-1.1%) | $53.60 | $52.44 | 1.27 M | $2.53 B |
| 02/07/2025 | $55.40 | $53.31 (-3.77%) | $55.55 | $52.71 | 1.36 M | $2.55 B |
| 02/06/2025 | $56.24 | $55.57 (-1.19%) | $56.78 | $55.29 | 788,900 | $2.65 B |
| 02/05/2025 | $56.22 | $55.62 (-1.07%) | $56.39 | $54.91 | 1.14 M | $2.66 B |
| 02/04/2025 | $56.64 | $56.30 (-0.6%) | $57.32 | $55.87 | 1.26 M | $2.69 B |
| 02/03/2025 | $54.42 | $56.71 (4.21%) | $57.18 | $54.31 | 1.35 M | $2.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
