-
5 DAY PERFORMANCE
-1.05% -
1 MONTH PERFORMANCE
+10.01% -
3 MONTH PERFORMANCE
+29.08% -
6 MONTH PERFORMANCE
+28.65% -
YEAR-TO-DATE PERFORMANCE
+43.13% -
1 YEAR PERFORMANCE
+51.80%
The Cheesecake Factory Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $49.55 | $50.11 (1.13%) | $50.61 | $49.55 | 1.56 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 |
| 10/04/2024 | $41.37 | $42.60 (2.97%) | $42.82 | $40.98 | 1.01 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 |