5 DAY PERFORMANCE
-16.25%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
+10.67%
6 MONTH PERFORMANCE
+21.10%
YEAR-TO-DATE PERFORMANCE
+25.30%
1 YEAR PERFORMANCE
+5.43%
Cheesecake Factory Inc. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $77.56 | $76.91 (-0.84%) | $78.64 | $76.38 | 973.37 K | $3.58 B |
| 06/18/2026 | $76.67 | $77.19 (0.68%) | $78.87 | $75.52 | 1.43 M | $3.60 B |
| 06/17/2026 | $73.40 | $75.52 (2.89%) | $77.02 | $72.75 | 1.27 M | $3.52 B |
| 06/16/2026 | $73.24 | $73.27 (0.04%) | $74.63 | $73.08 | 1.72 M | $3.41 B |
| 06/15/2026 | $73.33 | $73.75 (0.57%) | $74.60 | $72.71 | 2.43 M | $3.44 B |
| 06/12/2026 | $75.46 | $75.28 (-0.24%) | $76.52 | $74.19 | 1.82 M | $3.51 B |
| 06/11/2026 | $70.62 | $74.98 (6.17%) | $75.08 | $70.43 | 2.22 M | $3.49 B |
| 06/10/2026 | $68.75 | $70.62 (2.72%) | $71.24 | $68.25 | 1.42 M | $3.29 B |
| 06/09/2026 | $67.72 | $67.94 (0.32%) | $69.14 | $66.72 | 1.55 M | $3.16 B |
| 06/08/2026 | $65.97 | $67.22 (1.89%) | $68.11 | $65.43 | 1.44 M | $3.13 B |
| 06/05/2026 | $64.21 | $66.13 (2.99%) | $67.06 | $64.20 | 1.19 M | $3.08 B |
| 06/04/2026 | $65.03 | $63.84 (-1.83%) | $65.58 | $63.08 | 921.76 K | $2.97 B |
| 06/03/2026 | $64.44 | $64.88 (0.68%) | $65.70 | $63.97 | 850.27 K | $3.02 B |
| 06/02/2026 | $64.96 | $64.49 (-0.72%) | $65.14 | $63.55 | 1.15 M | $3.00 B |
| 06/01/2026 | $65.05 | $65.88 (1.28%) | $66.51 | $64.53 | 993.46 K | $3.07 B |
| 05/29/2026 | $64.11 | $66.04 (3.01%) | $67.14 | $63.76 | 1.10 M | $3.08 B |
| 05/28/2026 | $64.82 | $64.26 (-0.86%) | $65.52 | $63.68 | 723.72 K | $2.99 B |
| 05/27/2026 | $65.26 | $64.95 (-0.48%) | $66.38 | $64.30 | 1.16 M | $3.03 B |
| 05/26/2026 | $61.89 | $64.63 (4.43%) | $64.73 | $61.79 | 1.16 M | $3.01 B |
| 05/22/2026 | $60.63 | $61.14 (0.84%) | $61.78 | $60.00 | 790.47 K | $2.85 B |
| 05/21/2026 | $59.58 | $60.57 (1.66%) | $60.63 | $58.54 | 734.24 K | $2.82 B |
| 05/20/2026 | $58.92 | $60.30 (2.34%) | $60.72 | $57.81 | 877.29 K | $2.81 B |
| 05/19/2026 | $59.44 | $58.47 (-1.63%) | $59.50 | $58.28 | 830.91 K | $2.72 B |
| 05/18/2026 | $58.99 | $59.70 (1.2%) | $60.00 | $58.47 | 844.70 K | $2.78 B |
| 05/15/2026 | $58.34 | $59.49 (1.97%) | $59.91 | $57.70 | 1.22 M | $2.77 B |
| 05/14/2026 | $58.21 | $58.28 (0.12%) | $59.07 | $57.24 | 1.30 M | $2.71 B |
| 05/13/2026 | $60.52 | $56.53 (-6.59%) | $60.52 | $55.83 | 1.70 M | $2.63 B |
| 05/12/2026 | $61.53 | $60.75 (-1.27%) | $61.53 | $60.18 | 774.61 K | $2.83 B |
| 05/11/2026 | $61.66 | $61.17 (-0.79%) | $62.08 | $60.82 | 677.67 K | $2.85 B |
| 05/08/2026 | $61.76 | $61.65 (-0.18%) | $62.18 | $60.88 | 1.74 M | $2.87 B |
| 05/07/2026 | $60.15 | $60.80 (1.08%) | $60.86 | $58.70 | 1.00 M | $2.83 B |
| 05/06/2026 | $62.20 | $60.62 (-2.54%) | $63.30 | $60.58 | 1.02 M | $2.82 B |
| 05/05/2026 | $59.24 | $61.13 (3.19%) | $62.07 | $59.01 | 1.40 M | $2.85 B |
| 05/04/2026 | $60.48 | $59.29 (-1.97%) | $60.63 | $59.06 | 1.09 M | $2.76 B |
| 05/01/2026 | $62.30 | $60.20 (-3.37%) | $62.69 | $59.58 | 1.73 M | $2.80 B |
| 04/30/2026 | $65.04 | $62.87 (-3.34%) | $65.45 | $60.95 | 2.73 M | $2.93 B |
| 04/29/2026 | $62.47 | $62.67 (0.32%) | $64.00 | $62.04 | 2.48 M | $2.92 B |
| 04/28/2026 | $62.43 | $62.68 (0.4%) | $63.19 | $61.36 | 1.38 M | $2.92 B |
| 04/27/2026 | $61.80 | $62.51 (1.15%) | $63.68 | $61.45 | 1.52 M | $2.91 B |
| 04/24/2026 | $61.79 | $61.72 (-0.11%) | $62.42 | $60.70 | 732.29 K | $2.88 B |
| 04/23/2026 | $63.62 | $61.88 (-2.73%) | $64.00 | $61.73 | 935.12 K | $2.88 B |
| 04/22/2026 | $62.41 | $63.27 (1.38%) | $63.80 | $62.08 | 1.48 M | $2.95 B |
| 04/21/2026 | $62.48 | $61.84 (-1.02%) | $63.23 | $61.42 | 1.12 M | $2.88 B |
| 04/20/2026 | $62.18 | $62.14 (-0.06%) | $62.78 | $61.28 | 966.00 K | $2.89 B |
| 04/17/2026 | $60.63 | $62.68 (3.38%) | $63.90 | $60.63 | 1.08 M | $2.92 B |
| 04/16/2026 | $60.91 | $60.24 (-1.1%) | $61.51 | $59.73 | 1.21 M | $2.81 B |
| 04/15/2026 | $61.06 | $61.47 (0.67%) | $62.22 | $60.67 | 1.00 M | $2.86 B |
| 04/14/2026 | $58.76 | $61.26 (4.25%) | $61.63 | $58.76 | 1.22 M | $2.85 B |
| 04/13/2026 | $58.26 | $58.90 (1.1%) | $59.26 | $57.39 | 1.03 M | $2.74 B |
| 04/10/2026 | $58.72 | $59.15 (0.73%) | $59.66 | $58.52 | 765.91 K | $2.76 B |
| 04/09/2026 | $57.75 | $58.77 (1.77%) | $59.18 | $57.42 | 832.53 K | $2.74 B |
| 04/08/2026 | $57.82 | $57.55 (-0.47%) | $59.41 | $57.15 | 902.05 K | $2.68 B |
| 04/07/2026 | $56.80 | $55.78 (-1.8%) | $57.36 | $55.74 | 833.61 K | $2.60 B |
| 04/06/2026 | $55.29 | $57.06 (3.2%) | $57.09 | $55.02 | 723.99 K | $2.66 B |
| 04/02/2026 | $54.35 | $55.23 (1.62%) | $56.09 | $53.76 | 970.46 K | $2.57 B |
| 04/01/2026 | $54.75 | $55.30 (1%) | $55.66 | $54.04 | 1.13 M | $2.58 B |
| 03/31/2026 | $55.34 | $54.75 (-1.07%) | $55.75 | $53.73 | 1.09 M | $2.55 B |
| 03/30/2026 | $54.66 | $54.37 (-0.53%) | $55.42 | $53.59 | 989.70 K | $2.53 B |
| 03/27/2026 | $55.00 | $54.07 (-1.69%) | $55.36 | $52.82 | 1.50 M | $2.52 B |
| 03/26/2026 | $55.90 | $55.33 (-1.02%) | $56.63 | $55.23 | 733.61 K | $2.58 B |
| 03/25/2026 | $57.45 | $56.32 (-1.97%) | $57.86 | $55.47 | 895.09 K | $2.62 B |
| 03/24/2026 | $56.09 | $56.99 (1.6%) | $57.41 | $55.68 | 1.05 M | $2.65 B |
| 03/23/2026 | $59.00 | $56.52 (-4.2%) | $59.68 | $56.33 | 1.12 M | $2.63 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.
