5 DAY PERFORMANCE
+7.77%
1 MONTH PERFORMANCE
+6.64%
3 MONTH PERFORMANCE
+42.62%
6 MONTH PERFORMANCE
+0.41%
YEAR-TO-DATE PERFORMANCE
+25.30%
1 YEAR PERFORMANCE
+18.58%
Cheesecake Factory Inc. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $59.61 | $62.56 (4.95%) | $63.00 | $59.61 | 3.10 M | $2.89 B |
| 02/13/2026 | $58.61 | $58.67 (0.1%) | $59.55 | $58.35 | 991.78 K | $2.73 B |
| 02/12/2026 | $62.09 | $58.69 (-5.48%) | $62.78 | $58.52 | 1.27 M | $2.74 B |
| 02/11/2026 | $61.10 | $61.57 (0.77%) | $61.63 | $60.35 | 1.58 M | $2.87 B |
| 02/10/2026 | $62.71 | $60.57 (-3.41%) | $63.87 | $60.51 | 1.62 M | $2.82 B |
| 02/09/2026 | $63.53 | $63.49 (-0.06%) | $64.24 | $62.59 | 1.09 M | $2.96 B |
| 02/06/2026 | $62.54 | $63.25 (1.14%) | $63.99 | $62.00 | 1.23 M | $2.95 B |
| 02/05/2026 | $61.93 | $62.82 (1.44%) | $62.98 | $61.28 | 1.26 M | $2.93 B |
| 02/04/2026 | $59.94 | $61.82 (3.14%) | $62.19 | $59.70 | 1.91 M | $2.88 B |
| 02/03/2026 | $58.63 | $59.82 (2.03%) | $60.10 | $58.32 | 1.05 M | $2.79 B |
| 02/02/2026 | $58.08 | $58.60 (0.9%) | $58.63 | $57.43 | 905.74 K | $2.73 B |
| 01/30/2026 | $57.79 | $57.96 (0.29%) | $58.52 | $56.29 | 1.28 M | $2.70 B |
| 01/29/2026 | $57.97 | $58.51 (0.93%) | $58.75 | $57.69 | 1.02 M | $2.73 B |
| 01/28/2026 | $58.34 | $57.88 (-0.79%) | $59.03 | $57.26 | 964.53 K | $2.70 B |
| 01/27/2026 | $57.07 | $57.08 (0.02%) | $57.65 | $56.53 | 944.48 K | $2.66 B |
| 01/26/2026 | $58.49 | $57.37 (-1.91%) | $58.74 | $56.98 | 1.10 M | $2.67 B |
| 01/23/2026 | $58.47 | $58.88 (0.7%) | $59.33 | $58.21 | 609.18 K | $2.74 B |
| 01/22/2026 | $60.29 | $58.90 (-2.31%) | $61.58 | $58.51 | 1.03 M | $2.75 B |
| 01/21/2026 | $56.75 | $59.83 (5.43%) | $60.01 | $56.66 | 1.57 M | $2.79 B |
| 01/20/2026 | $58.39 | $57.67 (-1.23%) | $59.54 | $57.57 | 1.78 M | $2.69 B |
| 01/16/2026 | $60.18 | $59.31 (-1.45%) | $60.79 | $59.23 | 1.37 M | $2.76 B |
| 01/15/2026 | $60.00 | $60.75 (1.25%) | $61.75 | $59.87 | 1.51 M | $2.83 B |
| 01/14/2026 | $59.71 | $60.16 (0.75%) | $60.40 | $59.01 | 1.01 M | $2.80 B |
| 01/13/2026 | $59.51 | $59.75 (0.4%) | $60.31 | $59.21 | 1.35 M | $2.78 B |
| 01/12/2026 | $57.52 | $59.92 (4.17%) | $59.95 | $57.00 | 1.68 M | $2.79 B |
| 01/09/2026 | $57.00 | $57.61 (1.07%) | $57.79 | $56.12 | 1.16 M | $2.69 B |
| 01/08/2026 | $55.31 | $56.99 (3.04%) | $57.68 | $55.25 | 1.20 M | $2.66 B |
| 01/07/2026 | $56.44 | $55.65 (-1.4%) | $56.79 | $55.28 | 1.58 M | $2.59 B |
| 01/06/2026 | $54.54 | $56.53 (3.65%) | $56.68 | $54.41 | 2.03 M | $2.63 B |
| 01/05/2026 | $52.92 | $54.67 (3.31%) | $55.12 | $52.67 | 1.65 M | $2.55 B |
| 01/02/2026 | $50.62 | $52.81 (4.33%) | $52.91 | $50.52 | 984.04 K | $2.46 B |
| 12/31/2025 | $50.00 | $50.48 (0.96%) | $50.78 | $49.65 | 892.30 K | $2.35 B |
| 12/30/2025 | $50.85 | $50.01 (-1.65%) | $50.85 | $49.92 | 1.05 M | $2.33 B |
| 12/29/2025 | $51.96 | $50.75 (-2.33%) | $52.22 | $50.48 | 1.06 M | $2.37 B |
| 12/26/2025 | $51.74 | $52.55 (1.57%) | $52.58 | $51.47 | 791.17 K | $2.45 B |
| 12/24/2025 | $51.23 | $51.65 (0.82%) | $51.79 | $50.92 | 337.40 K | $2.41 B |
| 12/23/2025 | $52.18 | $51.09 (-2.09%) | $52.23 | $50.72 | 981.58 K | $2.38 B |
| 12/22/2025 | $52.06 | $52.23 (0.33%) | $52.57 | $51.78 | 812.30 K | $2.43 B |
| 12/19/2025 | $51.30 | $52.02 (1.4%) | $52.77 | $50.90 | 2.18 M | $2.42 B |
| 12/18/2025 | $51.07 | $51.66 (1.16%) | $52.06 | $50.66 | 1.99 M | $2.41 B |
| 12/17/2025 | $48.79 | $50.26 (3.01%) | $51.00 | $48.63 | 1.34 M | $2.34 B |
| 12/16/2025 | $50.01 | $49.15 (-1.72%) | $50.39 | $48.85 | 1.06 M | $2.29 B |
| 12/15/2025 | $49.88 | $50.26 (0.76%) | $50.29 | $49.27 | 1.05 M | $2.34 B |
| 12/12/2025 | $49.08 | $49.86 (1.59%) | $50.62 | $49.05 | 1.29 M | $2.32 B |
| 12/11/2025 | $48.90 | $48.96 (0.12%) | $49.74 | $48.62 | 899.61 K | $2.28 B |
| 12/10/2025 | $47.49 | $48.90 (2.97%) | $49.11 | $47.17 | 969.40 K | $2.28 B |
| 12/09/2025 | $46.82 | $47.47 (1.39%) | $47.68 | $46.80 | 689.79 K | $2.21 B |
| 12/08/2025 | $47.25 | $46.82 (-0.91%) | $47.60 | $46.47 | 900.35 K | $2.18 B |
| 12/05/2025 | $47.78 | $46.98 (-1.67%) | $47.85 | $46.90 | 790.99 K | $2.19 B |
| 12/04/2025 | $48.42 | $47.78 (-1.32%) | $48.55 | $47.42 | 836.40 K | $2.23 B |
| 12/03/2025 | $48.00 | $48.40 (0.83%) | $48.89 | $47.93 | 852.43 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 |
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.
