5 DAY PERFORMANCE
-4.42%
1 MONTH PERFORMANCE
+4.93%
3 MONTH PERFORMANCE
+29.33%
6 MONTH PERFORMANCE
+26.97%
YEAR-TO-DATE PERFORMANCE
+30.50%
1 YEAR PERFORMANCE
+55.40%
The Cheesecake Factory Incorporated Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $62.74 | $61.91 (-1.32%) | $62.97 | $60.51 | 1.58 M | $2.94 B |
07/16/2025 | $63.05 | $62.36 (-1.09%) | $63.68 | $62.01 | 1.04 M | $2.96 B |
07/15/2025 | $64.11 | $62.42 (-2.64%) | $64.33 | $62.18 | 1.13 M | $2.97 B |
07/14/2025 | $65.04 | $64.30 (-1.14%) | $65.16 | $64.03 | 1.20 M | $3.06 B |
07/11/2025 | $64.57 | $64.77 (0.31%) | $64.77 | $63.42 | 1.18 M | $3.08 B |
07/10/2025 | $63.19 | $64.17 (1.55%) | $65.41 | $63.19 | 878.20 K | $3.05 B |
07/09/2025 | $63.50 | $64.14 (1.01%) | $64.46 | $62.87 | 1.32 M | $3.05 B |
07/08/2025 | $63.75 | $63.22 (-0.83%) | $64.42 | $63.14 | 1.51 M | $3.00 B |
07/07/2025 | $65.02 | $63.53 (-2.29%) | $65.45 | $63.08 | 1.80 M | $3.02 B |
07/03/2025 | $65.16 | $65.70 (0.83%) | $65.99 | $64.62 | 607.90 K | $3.12 B |
07/02/2025 | $63.93 | $65.27 (2.1%) | $65.60 | $63.48 | 1.13 M | $3.10 B |
07/01/2025 | $62.48 | $63.70 (1.95%) | $64.55 | $62.29 | 1.58 M | $3.03 B |
06/30/2025 | $62.44 | $62.66 (0.35%) | $62.72 | $61.33 | 1.78 M | $2.98 B |
06/27/2025 | $61.35 | $62.25 (1.47%) | $62.30 | $60.76 | 1.74 M | $2.96 B |
06/26/2025 | $59.78 | $61.25 (2.46%) | $61.34 | $59.45 | 939.48 K | $2.91 B |
06/25/2025 | $59.71 | $59.78 (0.12%) | $60.14 | $59.16 | 1.46 M | $2.84 B |
06/24/2025 | $60.88 | $59.69 (-1.95%) | $61.21 | $59.55 | 1.53 M | $2.84 B |
06/23/2025 | $59.15 | $60.11 (1.62%) | $60.23 | $57.12 | 1.33 M | $2.86 B |
06/20/2025 | $59.46 | $59.99 (0.89%) | $60.22 | $58.97 | 1.73 M | $2.85 B |
06/18/2025 | $58.96 | $58.92 (-0.07%) | $59.77 | $58.33 | 1.38 M | $2.80 B |
06/17/2025 | $58.86 | $59.00 (0.24%) | $60.05 | $58.37 | 1.27 M | $2.80 B |
06/16/2025 | $57.86 | $59.14 (2.21%) | $59.36 | $57.62 | 1.30 M | $2.81 B |
06/13/2025 | $57.51 | $57.02 (-0.85%) | $58.13 | $56.40 | 1.99 M | $2.71 B |
06/12/2025 | $56.94 | $58.79 (3.25%) | $58.84 | $56.94 | 1.25 M | $2.79 B |
06/11/2025 | $57.77 | $57.61 (-0.28%) | $58.16 | $57.15 | 1.11 M | $2.74 B |
06/10/2025 | $58.75 | $57.33 (-2.42%) | $59.45 | $56.88 | 1.35 M | $2.72 B |
06/09/2025 | $58.02 | $58.84 (1.41%) | $59.14 | $57.81 | 1.33 M | $2.80 B |
06/06/2025 | $57.49 | $57.81 (0.56%) | $57.89 | $56.61 | 1.04 M | $2.75 B |
06/05/2025 | $57.16 | $56.70 (-0.8%) | $57.53 | $56.14 | 1.30 M | $2.69 B |
06/04/2025 | $56.87 | $57.06 (0.33%) | $57.56 | $56.04 | 1.24 M | $2.71 B |
06/03/2025 | $56.04 | $56.42 (0.68%) | $56.92 | $55.03 | 1.40 M | $2.68 B |
06/02/2025 | $54.93 | $55.93 (1.82%) | $56.13 | $54.27 | 1.18 M | $2.66 B |
05/30/2025 | $55.42 | $55.17 (-0.45%) | $55.81 | $54.43 | 1.15 M | $2.62 B |
05/29/2025 | $55.31 | $55.61 (0.54%) | $57.02 | $55.26 | 1.36 M | $2.64 B |
05/28/2025 | $55.57 | $55.13 (-0.79%) | $55.86 | $54.39 | 1.17 M | $2.62 B |
05/27/2025 | $53.49 | $55.42 (3.61%) | $56.09 | $53.15 | 1.55 M | $2.63 B |
05/23/2025 | $51.99 | $52.58 (1.13%) | $53.02 | $51.36 | 952.43 K | $2.50 B |
05/22/2025 | $52.51 | $52.35 (-0.3%) | $52.58 | $51.60 | 737.41 K | $2.49 B |
05/21/2025 | $53.34 | $52.52 (-1.54%) | $53.62 | $52.49 | 939.60 K | $2.50 B |
05/20/2025 | $54.26 | $53.64 (-1.14%) | $54.75 | $53.55 | 654.09 K | $2.55 B |
05/19/2025 | $55.09 | $54.54 (-1%) | $55.64 | $54.27 | 1.28 M | $2.59 B |
05/16/2025 | $55.03 | $56.06 (1.87%) | $56.26 | $54.75 | 1.38 M | $2.66 B |
05/15/2025 | $54.49 | $55.03 (0.99%) | $55.07 | $54.14 | 928.46 K | $2.62 B |
05/14/2025 | $53.27 | $54.25 (1.84%) | $54.32 | $52.92 | 1.18 M | $2.58 B |
05/13/2025 | $52.66 | $53.78 (2.13%) | $53.95 | $52.42 | 1.38 M | $2.56 B |
05/12/2025 | $52.21 | $52.53 (0.61%) | $53.03 | $51.45 | 1.52 M | $2.50 B |
05/09/2025 | $49.88 | $50.13 (0.5%) | $50.48 | $49.15 | 767.92 K | $2.38 B |
05/08/2025 | $50.63 | $49.92 (-1.4%) | $51.02 | $49.87 | 1.06 M | $2.37 B |
05/07/2025 | $49.72 | $50.11 (0.78%) | $50.69 | $49.44 | 918.04 K | $2.38 B |
05/06/2025 | $49.43 | $49.50 (0.14%) | $49.59 | $48.57 | 1.16 M | $2.35 B |
05/05/2025 | $49.90 | $50.40 (1%) | $50.96 | $49.31 | 1.06 M | $2.40 B |
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 | 893.82 K | $2.33 B |
04/17/2025 | $46.81 | $47.87 (2.26%) | $48.26 | $46.54 | 867.89 K | $2.29 B |