-
5 DAY PERFORMANCE
+3.98% -
1 MONTH PERFORMANCE
+13.72% -
3 MONTH PERFORMANCE
+13.51% -
6 MONTH PERFORMANCE
+24.23% -
YEAR-TO-DATE PERFORMANCE
+21.68% -
1 YEAR PERFORMANCE
+45.74%
The Cheesecake Factory Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $41.37 | $42.60 (2.97%) | $42.82 | $40.98 | 1.00 M | $2.03 B |
| 10/03/2024 | $40.98 | $40.53 (-1.1%) | $41.18 | $40.30 | 547,071 | $1.93 B |
| 10/02/2024 | $40.70 | $41.46 (1.87%) | $41.80 | $40.47 | 738,719 | $1.98 B |
| 10/01/2024 | $40.73 | $40.97 (0.59%) | $41.62 | $40.60 | 763,400 | $1.95 B |
| 09/30/2024 | $39.93 | $40.55 (1.55%) | $41.00 | $39.85 | 867,505 | $1.93 B |
| 09/27/2024 | $41.24 | $39.80 (-3.49%) | $41.26 | $39.46 | 869,441 | $1.90 B |
| 09/26/2024 | $40.60 | $41.13 (1.31%) | $41.21 | $40.30 | 684,800 | $1.96 B |
| 09/25/2024 | $40.00 | $40.14 (0.35%) | $40.50 | $39.67 | 823,719 | $1.91 B |
| 09/24/2024 | $39.57 | $39.92 (0.88%) | $40.52 | $39.57 | 794,515 | $1.90 B |
| 09/23/2024 | $39.05 | $39.56 (1.31%) | $39.74 | $38.82 | 999,516 | $1.89 B |
| 09/20/2024 | $39.27 | $38.73 (-1.38%) | $39.40 | $38.53 | 1.34 M | $1.85 B |
| 09/19/2024 | $39.33 | $39.21 (-0.31%) | $40.08 | $38.37 | 1.04 M | $1.87 B |
| 09/18/2024 | $38.36 | $38.14 (-0.57%) | $39.07 | $37.82 | 931,443 | $1.82 B |
| 09/17/2024 | $38.00 | $38.29 (0.76%) | $38.92 | $37.87 | 922,433 | $1.83 B |
| 09/16/2024 | $37.39 | $37.58 (0.51%) | $38.09 | $37.18 | 1.02 M | $1.79 B |
| 09/13/2024 | $37.15 | $37.37 (0.59%) | $37.47 | $36.78 | 1.16 M | $1.78 B |
| 09/12/2024 | $36.40 | $36.70 (0.82%) | $36.92 | $35.80 | 576,700 | $1.75 B |
| 09/11/2024 | $35.92 | $36.26 (0.95%) | $36.46 | $35.40 | 615,755 | $1.73 B |
| 09/10/2024 | $36.45 | $36.04 (-1.12%) | $36.45 | $35.61 | 633,800 | $1.72 B |
| 09/09/2024 | $37.31 | $36.49 (-2.2%) | $38.03 | $36.37 | 944,521 | $1.74 B |
| 09/06/2024 | $38.66 | $37.46 (-3.1%) | $39.03 | $37.34 | 775,322 | $1.79 B |
| 09/05/2024 | $39.06 | $38.66 (-1.02%) | $39.36 | $38.59 | 403,937 | $1.84 B |
| 09/04/2024 | $38.94 | $38.82 (-0.31%) | $39.24 | $38.64 | 623,000 | $1.85 B |
| 09/03/2024 | $39.05 | $38.93 (-0.31%) | $39.84 | $38.75 | 825,322 | $1.86 B |
| 08/30/2024 | $39.38 | $39.31 (-0.18%) | $39.60 | $38.72 | 644,708 | $1.88 B |
| 08/29/2024 | $39.90 | $39.29 (-1.53%) | $40.21 | $39.24 | 816,568 | $1.87 B |
| 08/28/2024 | $40.30 | $39.85 (-1.12%) | $40.55 | $39.47 | 1.10 M | $1.90 B |
| 08/27/2024 | $40.34 | $40.58 (0.59%) | $40.59 | $39.40 | 801,000 | $1.94 B |
| 08/26/2024 | $40.71 | $40.57 (-0.34%) | $41.34 | $40.38 | 1.12 M | $1.94 B |
| 08/23/2024 | $38.92 | $40.61 (4.34%) | $40.72 | $38.54 | 1.29 M | $1.94 B |
| 08/22/2024 | $38.66 | $38.36 (-0.78%) | $39.09 | $38.27 | 603,963 | $1.83 B |
| 08/21/2024 | $38.48 | $38.75 (0.7%) | $38.96 | $38.21 | 487,000 | $1.85 B |
| 08/20/2024 | $38.41 | $38.18 (-0.6%) | $38.73 | $37.65 | 665,666 | $1.82 B |
| 08/19/2024 | $37.00 | $38.51 (4.08%) | $38.55 | $37.00 | 1.19 M | $1.84 B |
| 08/16/2024 | $37.15 | $37.19 (0.11%) | $37.56 | $36.82 | 590,400 | $1.77 B |
| 08/15/2024 | $36.31 | $37.20 (2.45%) | $37.49 | $36.29 | 906,241 | $1.77 B |
| 08/14/2024 | $36.20 | $35.36 (-2.32%) | $36.23 | $35.12 | 783,821 | $1.69 B |
| 08/13/2024 | $36.38 | $36.41 (0.08%) | $36.99 | $36.08 | 875,029 | $1.74 B |
| 08/12/2024 | $36.08 | $36.09 (0.03%) | $36.49 | $35.84 | 664,800 | $1.72 B |
| 08/09/2024 | $35.84 | $35.74 (-0.28%) | $36.13 | $35.54 | 699,700 | $1.70 B |
| 08/08/2024 | $35.00 | $35.93 (2.66%) | $36.28 | $34.82 | 844,476 | $1.71 B |
| 08/07/2024 | $35.16 | $34.58 (-1.65%) | $36.06 | $34.53 | 917,389 | $1.65 B |
| 08/06/2024 | $34.41 | $34.74 (0.96%) | $35.74 | $34.04 | 1.15 M | $1.66 B |
| 08/05/2024 | $33.79 | $34.24 (1.33%) | $34.55 | $33.50 | 1.59 M | $1.63 B |
| 08/02/2024 | $36.05 | $35.10 (-2.64%) | $36.47 | $34.23 | 2.13 M | $1.67 B |
| 08/01/2024 | $38.75 | $36.85 (-4.9%) | $38.75 | $36.29 | 2.19 M | $1.76 B |
| 07/31/2024 | $39.15 | $38.89 (-0.66%) | $39.86 | $38.85 | 1.47 M | $1.86 B |
| 07/30/2024 | $38.39 | $38.92 (1.38%) | $39.14 | $38.26 | 976,800 | $1.86 B |
| 07/29/2024 | $37.39 | $38.25 (2.3%) | $38.31 | $36.80 | 994,432 | $1.83 B |
| 07/26/2024 | $37.21 | $37.38 (0.46%) | $37.93 | $36.80 | 1.06 M | $1.78 B |
| 07/25/2024 | $36.76 | $36.69 (-0.19%) | $37.34 | $36.01 | 1.38 M | $1.75 B |
| 07/24/2024 | $38.76 | $36.96 (-4.64%) | $38.76 | $36.52 | 1.37 M | $1.76 B |
| 07/23/2024 | $38.78 | $38.76 (-0.05%) | $39.74 | $38.64 | 1.05 M | $1.85 B |
| 07/22/2024 | $39.65 | $39.20 (-1.13%) | $39.74 | $38.38 | 1.04 M | $1.87 B |
| 07/19/2024 | $39.88 | $39.79 (-0.23%) | $40.02 | $39.40 | 951,251 | $1.90 B |
| 07/18/2024 | $39.38 | $39.76 (0.96%) | $40.18 | $38.88 | 1.44 M | $1.90 B |
| 07/17/2024 | $39.98 | $39.84 (-0.35%) | $41.12 | $39.61 | 1.34 M | $1.90 B |
| 07/16/2024 | $38.86 | $40.20 (3.45%) | $40.22 | $37.87 | 1.37 M | $1.92 B |
| 07/15/2024 | $38.43 | $38.65 (0.57%) | $38.87 | $38.04 | 905,327 | $1.85 B |
| 07/12/2024 | $38.05 | $37.97 (-0.21%) | $38.80 | $37.97 | 721,757 | $1.81 B |
| 07/11/2024 | $37.46 | $37.75 (0.77%) | $38.17 | $36.92 | 837,225 | $1.80 B |
| 07/10/2024 | $37.65 | $36.82 (-2.2%) | $37.65 | $36.78 | 717,181 | $1.76 B |
| 07/09/2024 | $37.94 | $37.50 (-1.16%) | $38.09 | $37.10 | 887,492 | $1.79 B |
| 07/08/2024 | $37.90 | $37.97 (0.18%) | $38.74 | $37.67 | 867,021 | $1.81 B |