5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
-0.29%
3 MONTH PERFORMANCE
-22.05%
6 MONTH PERFORMANCE
-16.56%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
-6.96%
The Cheesecake Factory Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $48.42 | $47.61 (-1.68%) | $48.55 | $47.42 | 239.86 K | |
| 12/03/2025 | $48.00 | $48.40 (0.83%) | $48.89 | $47.93 | 851.80 K | $2.26 B |
| 12/02/2025 | $47.52 | $47.86 (0.72%) | $48.16 | $46.97 | 835.37 K | $2.23 B |
| 12/01/2025 | $47.13 | $47.38 (0.53%) | $47.85 | $46.58 | 931.08 K | $2.21 B |
| 11/28/2025 | $47.81 | $47.66 (-0.31%) | $47.91 | $47.43 | 417.32 K | $2.22 B |
| 11/26/2025 | $46.86 | $47.74 (1.88%) | $47.96 | $46.86 | 1.27 M | $2.23 B |
| 11/25/2025 | $45.06 | $47.00 (4.31%) | $47.20 | $45.00 | 1.99 M | $2.19 B |
| 11/24/2025 | $45.48 | $45.00 (-1.06%) | $45.68 | $44.82 | 1.08 M | $2.10 B |
| 11/21/2025 | $43.45 | $45.40 (4.49%) | $45.58 | $43.43 | 1.35 M | $2.12 B |
| 11/20/2025 | $44.22 | $43.14 (-2.44%) | $44.66 | $43.07 | 972.70 K | $2.01 B |
| 11/19/2025 | $44.98 | $44.04 (-2.09%) | $45.41 | $44.03 | 712.95 K | $2.05 B |
| 11/18/2025 | $44.23 | $44.98 (1.7%) | $45.24 | $44.00 | 1.11 M | $2.10 B |
| 11/17/2025 | $45.25 | $44.35 (-1.99%) | $45.58 | $43.98 | 1.30 M | $2.07 B |
| 11/14/2025 | $45.45 | $44.94 (-1.12%) | $46.00 | $44.90 | 999.10 K | $2.09 B |
| 11/13/2025 | $45.80 | $45.89 (0.2%) | $47.08 | $45.63 | 1.11 M | $2.14 B |
| 11/12/2025 | $46.33 | $46.01 (-0.69%) | $46.99 | $45.95 | 1.37 M | $2.14 B |
| 11/11/2025 | $46.01 | $45.87 (-0.3%) | $46.31 | $45.53 | 983.44 K | $2.14 B |
| 11/10/2025 | $47.46 | $45.96 (-3.16%) | $47.80 | $45.93 | 1.27 M | $2.14 B |
| 11/07/2025 | $47.00 | $47.45 (0.96%) | $47.87 | $46.88 | 1.12 M | $2.21 B |
| 11/06/2025 | $47.90 | $46.94 (-2%) | $48.27 | $46.86 | 1.33 M | $2.19 B |
| 11/05/2025 | $47.93 | $48.20 (0.56%) | $48.86 | $47.58 | 1.01 M | $2.25 B |
| 11/04/2025 | $47.44 | $47.75 (0.65%) | $48.58 | $47.27 | 1.45 M | $2.23 B |
| 11/03/2025 | $49.55 | $47.48 (-4.18%) | $49.66 | $47.39 | 1.86 M | $2.21 B |
| 10/31/2025 | $49.20 | $49.80 (1.22%) | $50.60 | $49.00 | 1.58 M | $2.32 B |
| 10/30/2025 | $50.33 | $49.11 (-2.42%) | $50.68 | $48.76 | 2.38 M | $2.29 B |
| 10/29/2025 | $54.50 | $50.39 (-7.54%) | $54.54 | $49.87 | 4.65 M | $2.35 B |
| 10/28/2025 | $56.04 | $54.33 (-3.05%) | $56.15 | $54.22 | 3.09 M | $2.53 B |
| 10/27/2025 | $56.64 | $55.91 (-1.29%) | $57.47 | $55.79 | 2.01 M | $2.61 B |
| 10/24/2025 | $57.35 | $56.15 (-2.09%) | $57.56 | $55.89 | 1.56 M | $2.60 B |
| 10/23/2025 | $56.50 | $55.92 (-1.03%) | $56.89 | $55.21 | 1.34 M | $2.59 B |
| 10/22/2025 | $55.31 | $56.67 (2.46%) | $56.78 | $55.27 | 1.83 M | $2.63 B |
| 10/21/2025 | $54.46 | $55.40 (1.73%) | $55.78 | $54.40 | 1.01 M | $2.57 B |
| 10/20/2025 | $54.20 | $54.40 (0.37%) | $54.69 | $53.93 | 939.82 K | $2.52 B |
| 10/17/2025 | $53.86 | $53.97 (0.2%) | $54.64 | $53.71 | 622.37 K | $2.50 B |
| 10/16/2025 | $54.43 | $54.27 (-0.29%) | $55.01 | $54.03 | 896.42 K | $2.52 B |
| 10/15/2025 | $54.86 | $54.42 (-0.8%) | $55.28 | $54.22 | 889.08 K | $2.52 B |
| 10/14/2025 | $53.12 | $54.50 (2.6%) | $55.17 | $53.00 | 1.01 M | $2.53 B |
| 10/13/2025 | $53.04 | $53.77 (1.38%) | $53.80 | $52.56 | 1.47 M | $2.49 B |
| 10/10/2025 | $53.76 | $52.08 (-3.12%) | $53.95 | $51.78 | 1.13 M | $2.42 B |
| 10/09/2025 | $53.56 | $53.66 (0.19%) | $54.50 | $53.56 | 623.88 K | $2.49 B |
| 10/08/2025 | $54.25 | $53.34 (-1.68%) | $54.29 | $53.00 | 937.90 K | $2.47 B |
| 10/07/2025 | $54.02 | $54.02 (0%) | $54.64 | $53.20 | 1.18 M | $2.51 B |
| 10/06/2025 | $55.54 | $54.37 (-2.11%) | $55.54 | $54.14 | 1.44 M | $2.52 B |
| 10/03/2025 | $55.24 | $55.50 (0.47%) | $55.57 | $54.43 | 1.21 M | $2.57 B |
| 10/02/2025 | $54.36 | $55.17 (1.49%) | $55.68 | $54.06 | 1.13 M | $2.56 B |
| 10/01/2025 | $54.45 | $54.67 (0.4%) | $55.16 | $53.89 | 1.29 M | $2.54 B |
| 09/30/2025 | $55.34 | $54.64 (-1.26%) | $55.83 | $53.79 | 1.45 M | $2.53 B |
| 09/29/2025 | $55.45 | $55.50 (0.09%) | $55.79 | $54.80 | 1.17 M | $2.57 B |
| 09/26/2025 | $54.06 | $54.75 (1.28%) | $55.04 | $53.75 | 1.12 M | $2.54 B |
| 09/25/2025 | $54.68 | $54.30 (-0.69%) | $54.82 | $53.88 | 1.03 M | $2.52 B |
| 09/24/2025 | $54.52 | $54.93 (0.75%) | $55.44 | $54.25 | 1.29 M | $2.55 B |
| 09/23/2025 | $54.00 | $54.44 (0.81%) | $54.46 | $53.60 | 1.08 M | $2.53 B |
| 09/22/2025 | $54.46 | $53.89 (-1.05%) | $54.57 | $53.68 | 1.28 M | $2.50 B |
| 09/19/2025 | $55.61 | $54.58 (-1.85%) | $55.87 | $54.32 | 2.06 M | $2.53 B |
| 09/18/2025 | $54.04 | $55.12 (2%) | $55.30 | $53.38 | 1.57 M | $2.56 B |
| 09/17/2025 | $54.70 | $54.40 (-0.55%) | $55.26 | $53.91 | 1.58 M | $2.52 B |
| 09/16/2025 | $56.02 | $54.67 (-2.41%) | $56.22 | $53.81 | 2.29 M | $2.54 B |
| 09/15/2025 | $56.58 | $56.30 (-0.49%) | $56.76 | $56.09 | 1.51 M | $2.61 B |
| 09/12/2025 | $57.74 | $56.53 (-2.1%) | $58.00 | $56.27 | 1.53 M | $2.62 B |
| 09/11/2025 | $58.74 | $58.21 (-0.9%) | $58.74 | $57.64 | 1.57 M | $2.70 B |
| 09/10/2025 | $58.99 | $58.65 (-0.58%) | $59.07 | $58.03 | 1.84 M | $2.72 B |
| 09/09/2025 | $59.78 | $59.11 (-1.12%) | $60.09 | $58.35 | 1.28 M | $2.74 B |
| 09/08/2025 | $60.75 | $60.11 (-1.05%) | $60.85 | $59.81 | 855.80 K | $2.79 B |
| 09/05/2025 | $61.08 | $60.63 (-0.74%) | $61.86 | $60.33 | 907.17 K | $2.81 B |
| 09/04/2025 | $61.97 | $61.08 (-1.44%) | $62.14 | $60.70 | 808.82 K | $2.83 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.
