5 DAY PERFORMANCE
-37.64%
1 MONTH PERFORMANCE
-18.64%
3 MONTH PERFORMANCE
+4.03%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+25.30%
1 YEAR PERFORMANCE
+2.13%
Cheesecake Factory Inc. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $105.02 | $107.31 (2.18%) | $107.87 | $103.77 | 2.18 M | $5.00 B |
| 08/05/2026 | $106.89 | $105.31 (-1.48%) | $107.95 | $105.03 | 1.49 M | $4.91 B |
| 08/04/2026 | $104.89 | $105.83 (0.9%) | $106.44 | $103.75 | 2.09 M | $4.93 B |
| 08/03/2026 | $102.32 | $104.89 (2.51%) | $105.18 | $101.51 | 1.64 M | $4.89 B |
| 07/31/2026 | $101.83 | $101.42 (-0.4%) | $103.33 | $100.60 | 1.98 M | $4.73 B |
| 07/30/2026 | $101.50 | $101.31 (-0.19%) | $102.64 | $98.34 | 2.37 M | $4.72 B |
| 07/29/2026 | $92.94 | $101.14 (8.82%) | $101.81 | $92.53 | 5.38 M | $4.72 B |
| 07/28/2026 | $87.67 | $89.01 (1.53%) | $89.22 | $86.28 | 1.57 M | $4.15 B |
| 07/27/2026 | $86.10 | $87.03 (1.08%) | $87.41 | $85.26 | 1.54 M | $4.06 B |
| 07/24/2026 | $83.33 | $84.72 (1.67%) | $85.40 | $82.92 | 1.73 M | $3.95 B |
| 07/23/2026 | $84.51 | $84.46 (-0.06%) | $85.33 | $83.81 | 1.47 M | $3.93 B |
| 07/22/2026 | $86.86 | $85.68 (-1.36%) | $87.34 | $85.00 | 2.19 M | $3.99 B |
| 07/21/2026 | $86.11 | $87.07 (1.11%) | $87.68 | $85.27 | 1.51 M | $4.06 B |
| 07/20/2026 | $86.63 | $86.11 (-0.6%) | $87.90 | $85.60 | 1.43 M | $4.01 B |
| 07/17/2026 | $83.27 | $85.77 (3%) | $86.66 | $82.87 | 1.67 M | $4.00 B |
| 07/16/2026 | $80.50 | $83.31 (3.49%) | $83.59 | $80.40 | 1.27 M | $3.88 B |
| 07/15/2026 | $80.02 | $80.27 (0.31%) | $82.44 | $79.58 | 1.28 M | $3.74 B |
| 07/14/2026 | $82.49 | $80.44 (-2.49%) | $82.62 | $80.28 | 975.31 K | $3.75 B |
| 07/13/2026 | $83.33 | $81.95 (-1.66%) | $84.54 | $80.79 | 1.93 M | $3.82 B |
| 07/10/2026 | $79.00 | $82.76 (4.76%) | $84.16 | $78.78 | 2.30 M | $3.86 B |
| 07/09/2026 | $76.94 | $78.42 (1.92%) | $78.71 | $76.57 | 1.11 M | $3.65 B |
| 07/08/2026 | $77.10 | $76.63 (-0.61%) | $77.80 | $75.59 | 1.47 M | $3.57 B |
| 07/07/2026 | $76.55 | $77.74 (1.55%) | $78.29 | $76.14 | 824.62 K | $3.62 B |
| 07/06/2026 | $79.10 | $76.89 (-2.79%) | $79.23 | $76.46 | 1.30 M | $3.58 B |
| 07/02/2026 | $80.37 | $79.18 (-1.48%) | $80.64 | $77.43 | 1.41 M | $3.69 B |
| 07/01/2026 | $79.54 | $79.64 (0.13%) | $80.93 | $78.92 | 1.15 M | $3.71 B |
| 06/30/2026 | $79.45 | $79.54 (0.11%) | $80.04 | $78.25 | 1.29 M | $3.71 B |
| 06/29/2026 | $79.55 | $79.36 (-0.24%) | $80.00 | $78.00 | 1.08 M | $3.70 B |
| 06/26/2026 | $78.26 | $80.38 (2.71%) | $80.89 | $77.92 | 2.08 M | $3.74 B |
| 06/25/2026 | $76.61 | $79.05 (3.18%) | $79.70 | $76.61 | 1.01 M | $3.68 B |
| 06/24/2026 | $77.25 | $78.17 (1.19%) | $78.31 | $76.47 | 1.01 M | $3.64 B |
| 06/23/2026 | $76.49 | $77.05 (0.73%) | $77.56 | $75.57 | 1.18 M | $3.59 B |
| 06/22/2026 | $77.56 | $76.91 (-0.84%) | $78.64 | $76.38 | 973.67 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 |
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.
