5 DAY PERFORMANCE
+5.94%
1 MONTH PERFORMANCE
+0.68%
3 MONTH PERFORMANCE
+17.98%
6 MONTH PERFORMANCE
+33.92%
YEAR-TO-DATE PERFORMANCE
+5.94%
1 YEAR PERFORMANCE
+50.34%
The Cheesecake Factory Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $49.39 | $50.26 (1.76%) | $50.51 | $49.27 | 1.47 M | $2.40 B |
| 01/03/2025 | $48.64 | $49.48 (1.73%) | $49.60 | $48.04 | 1.19 M | $2.36 B |
| 01/02/2025 | $47.96 | $48.50 (1.13%) | $48.99 | $47.84 | 779,961 | $2.32 B |
| 12/31/2024 | $47.55 | $47.44 (-0.23%) | $48.22 | $47.33 | 722,234 | $2.27 B |
| 12/30/2024 | $47.15 | $47.37 (0.47%) | $47.98 | $46.84 | 718,151 | $2.26 B |
| 12/27/2024 | $47.89 | $47.99 (0.21%) | $48.38 | $47.49 | 767,967 | $2.29 B |
| 12/26/2024 | $47.69 | $48.51 (1.72%) | $48.64 | $47.38 | 710,500 | $2.32 B |
| 12/24/2024 | $47.80 | $48.07 (0.56%) | $48.25 | $47.50 | 356,822 | $2.30 B |
| 12/23/2024 | $48.26 | $47.47 (-1.64%) | $48.26 | $47.06 | 1.20 M | $2.27 B |
| 12/20/2024 | $47.87 | $48.37 (1.04%) | $49.07 | $47.86 | 1.57 M | $2.31 B |
| 12/19/2024 | $49.49 | $48.53 (-1.94%) | $49.75 | $48.13 | 1.08 M | $2.32 B |
| 12/18/2024 | $50.42 | $47.57 (-5.65%) | $50.95 | $47.36 | 1.66 M | $2.27 B |
| 12/17/2024 | $51.10 | $50.39 (-1.39%) | $51.30 | $49.85 | 1.40 M | $2.41 B |
| 12/16/2024 | $50.06 | $51.36 (2.6%) | $51.80 | $50.05 | 1.13 M | $2.45 B |
| 12/13/2024 | $50.03 | $49.87 (-0.32%) | $50.38 | $49.33 | 870,100 | $2.38 B |
| 12/12/2024 | $50.08 | $49.96 (-0.24%) | $51.09 | $49.89 | 874,840 | $2.39 B |
| 12/11/2024 | $50.93 | $50.07 (-1.69%) | $51.49 | $49.97 | 900,300 | $2.39 B |
| 12/10/2024 | $49.09 | $50.78 (3.44%) | $51.18 | $48.26 | 1.21 M | $2.42 B |
| 12/09/2024 | $50.35 | $48.76 (-3.16%) | $50.43 | $48.60 | 1.19 M | $2.33 B |
| 12/06/2024 | $50.96 | $49.92 (-2.04%) | $51.73 | $49.89 | 1.01 M | $2.38 B |
| 12/05/2024 | $51.95 | $50.43 (-2.93%) | $52.10 | $50.20 | 1.05 M | $2.41 B |
| 12/04/2024 | $50.15 | $51.17 (2.03%) | $51.23 | $50.00 | 1.13 M | $2.44 B |
| 12/03/2024 | $49.55 | $50.11 (1.13%) | $50.61 | $49.55 | 1.74 M | $2.39 B |
| 12/02/2024 | $50.78 | $49.55 (-2.42%) | $50.78 | $48.94 | 1.37 M | $2.37 B |
| 11/29/2024 | $50.37 | $50.64 (0.54%) | $50.94 | $50.21 | 502,200 | $2.42 B |
| 11/27/2024 | $49.12 | $49.74 (1.26%) | $50.22 | $49.10 | 1.10 M | $2.38 B |
| 11/26/2024 | $48.60 | $48.85 (0.51%) | $48.92 | $48.26 | 1.00 M | $2.33 B |
| 11/25/2024 | $46.90 | $48.77 (3.99%) | $49.84 | $46.90 | 1.76 M | $2.33 B |
| 11/22/2024 | $46.38 | $46.56 (0.39%) | $47.23 | $46.05 | 906,800 | $2.22 B |
| 11/21/2024 | $46.45 | $46.34 (-0.24%) | $46.87 | $46.09 | 740,735 | $2.21 B |
| 11/20/2024 | $46.31 | $46.63 (0.69%) | $46.65 | $45.75 | 705,373 | $2.23 B |
| 11/19/2024 | $46.11 | $46.57 (1%) | $47.06 | $46.01 | 924,500 | $2.22 B |
| 11/18/2024 | $48.32 | $46.97 (-2.79%) | $48.75 | $46.42 | 933,286 | $2.24 B |
| 11/15/2024 | $48.48 | $48.06 (-0.87%) | $48.83 | $47.73 | 746,100 | $2.29 B |
| 11/14/2024 | $49.11 | $48.10 (-2.06%) | $49.65 | $47.85 | 1.02 M | $2.30 B |
| 11/13/2024 | $49.02 | $48.32 (-1.43%) | $49.49 | $48.16 | 1.29 M | $2.31 B |
| 11/12/2024 | $47.33 | $48.01 (1.44%) | $48.44 | $47.29 | 1.70 M | $2.29 B |
| 11/11/2024 | $47.37 | $46.94 (-0.91%) | $47.84 | $46.70 | 1.05 M | $2.24 B |
| 11/08/2024 | $47.12 | $46.55 (-1.21%) | $47.32 | $46.27 | 1.35 M | $2.22 B |
| 11/07/2024 | $49.61 | $47.30 (-4.66%) | $49.63 | $47.21 | 1.39 M | $2.26 B |
| 11/06/2024 | $49.03 | $49.40 (0.75%) | $50.75 | $48.75 | 1.82 M | $2.36 B |
| 11/05/2024 | $45.79 | $46.73 (2.05%) | $46.88 | $45.44 | 1.04 M | $2.23 B |
| 11/04/2024 | $45.63 | $45.55 (-0.18%) | $46.05 | $45.11 | 1.03 M | $2.18 B |
| 11/01/2024 | $46.39 | $45.82 (-1.23%) | $46.77 | $45.58 | 1.03 M | $2.19 B |
| 10/31/2024 | $46.33 | $46.22 (-0.24%) | $47.25 | $45.89 | 1.22 M | $2.21 B |
| 10/30/2024 | $46.50 | $46.64 (0.3%) | $49.75 | $46.48 | 3.73 M | $2.23 B |
| 10/29/2024 | $43.13 | $42.86 (-0.63%) | $43.81 | $42.78 | 1.54 M | $2.05 B |
| 10/28/2024 | $42.82 | $43.25 (1%) | $43.40 | $42.44 | 1.28 M | $2.07 B |
| 10/25/2024 | $41.68 | $42.04 (0.86%) | $42.60 | $41.68 | 727,346 | $2.01 B |
| 10/24/2024 | $41.48 | $41.51 (0.07%) | $41.67 | $40.72 | 942,958 | $1.98 B |
| 10/23/2024 | $41.54 | $41.51 (-0.07%) | $42.14 | $41.12 | 733,400 | $1.98 B |
| 10/22/2024 | $43.06 | $42.04 (-2.37%) | $43.51 | $41.83 | 1.37 M | $2.01 B |
| 10/21/2024 | $42.87 | $42.45 (-0.98%) | $43.11 | $42.18 | 1.57 M | $2.02 B |
| 10/18/2024 | $42.58 | $43.02 (1.03%) | $43.41 | $42.25 | 2.52 M | $2.05 B |
| 10/17/2024 | $41.90 | $42.12 (0.53%) | $42.30 | $41.61 | 536,201 | $2.01 B |
| 10/16/2024 | $40.76 | $41.76 (2.45%) | $41.88 | $40.76 | 782,325 | $1.99 B |
| 10/15/2024 | $39.13 | $40.59 (3.73%) | $41.07 | $38.99 | 1.08 M | $1.94 B |
| 10/14/2024 | $39.60 | $39.17 (-1.09%) | $39.60 | $38.47 | 1.37 M | $1.87 B |
| 10/11/2024 | $38.53 | $39.57 (2.7%) | $39.63 | $38.50 | 899,287 | $1.89 B |
| 10/10/2024 | $39.06 | $38.70 (-0.92%) | $39.07 | $38.40 | 1.09 M | $1.85 B |
| 10/09/2024 | $40.10 | $39.54 (-1.4%) | $40.28 | $39.51 | 652,762 | $1.89 B |
| 10/08/2024 | $40.53 | $39.95 (-1.43%) | $40.72 | $39.93 | 761,908 | $1.91 B |
| 10/07/2024 | $42.43 | $40.53 (-4.48%) | $42.43 | $40.02 | 1.10 M | $1.93 B |