5 DAY PERFORMANCE
+2.24%
1 MONTH PERFORMANCE
-4.28%
3 MONTH PERFORMANCE
+0.78%
6 MONTH PERFORMANCE
+34.49%
YEAR-TO-DATE PERFORMANCE
+5.94%
1 YEAR PERFORMANCE
+37.10%
The Cheesecake Factory Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $47.63 | $47.68 (0.1%) | $47.82 | $46.42 | 1.61 M | $2.28 B |
| 03/11/2025 | $49.08 | $46.87 (-4.5%) | $49.87 | $46.82 | 1.79 M | $2.24 B |
| 03/10/2025 | $48.83 | $49.00 (0.35%) | $49.52 | $47.87 | 1.61 M | $2.34 B |
| 03/07/2025 | $48.14 | $49.16 (2.12%) | $49.65 | $48.07 | 2.01 M | $2.35 B |
| 03/06/2025 | $49.55 | $48.22 (-2.68%) | $49.98 | $48.11 | 1.46 M | $2.30 B |
| 03/05/2025 | $50.59 | $49.93 (-1.3%) | $50.85 | $49.29 | 1.55 M | $2.39 B |
| 03/04/2025 | $50.56 | $50.25 (-0.61%) | $51.86 | $48.87 | 2.29 M | $2.40 B |
| 03/03/2025 | $54.19 | $51.29 (-5.35%) | $55.14 | $50.94 | 1.65 M | $2.45 B |
| 02/28/2025 | $52.59 | $54.03 (2.74%) | $54.13 | $52.00 | 1.55 M | $2.58 B |
| 02/27/2025 | $53.65 | $52.47 (-2.2%) | $54.03 | $52.22 | 1.64 M | $2.51 B |
| 02/26/2025 | $54.40 | $53.65 (-1.38%) | $55.13 | $53.24 | 8.18 M | $2.56 B |
| 02/25/2025 | $53.20 | $54.41 (2.27%) | $55.12 | $53.14 | 1.84 M | $2.60 B |
| 02/24/2025 | $54.74 | $55.07 (0.6%) | $55.42 | $53.47 | 1.71 M | $2.63 B |
| 02/21/2025 | $55.10 | $54.65 (-0.82%) | $56.55 | $53.74 | 2.23 M | $2.61 B |
| 02/20/2025 | $53.25 | $54.97 (3.23%) | $55.90 | $53.00 | 2.63 M | $2.62 B |
| 02/19/2025 | $54.87 | $54.29 (-1.06%) | $55.85 | $54.04 | 3.12 M | $2.59 B |
| 02/18/2025 | $53.71 | $55.78 (3.85%) | $56.12 | $53.68 | 2.43 M | $2.66 B |
| 02/14/2025 | $52.63 | $53.34 (1.35%) | $53.44 | $52.16 | 1.49 M | $2.55 B |
| 02/13/2025 | $52.00 | $52.51 (0.98%) | $52.55 | $50.79 | 987,314 | $2.51 B |
| 02/12/2025 | $51.50 | $51.44 (-0.12%) | $51.68 | $50.36 | 1.48 M | $2.46 B |
| 02/11/2025 | $52.50 | $51.98 (-0.99%) | $52.81 | $51.51 | 936,994 | $2.48 B |
| 02/10/2025 | $53.60 | $53.01 (-1.1%) | $53.60 | $52.44 | 1.27 M | $2.53 B |
| 02/07/2025 | $55.40 | $53.31 (-3.77%) | $55.55 | $52.71 | 1.36 M | $2.55 B |
| 02/06/2025 | $56.24 | $55.57 (-1.19%) | $56.78 | $55.29 | 788,900 | $2.65 B |
| 02/05/2025 | $56.22 | $55.62 (-1.07%) | $56.39 | $54.91 | 1.14 M | $2.66 B |
| 02/04/2025 | $56.64 | $56.30 (-0.6%) | $57.32 | $55.87 | 1.26 M | $2.69 B |
| 02/03/2025 | $54.42 | $56.71 (4.21%) | $57.18 | $54.31 | 1.35 M | $2.71 B |
| 01/31/2025 | $55.81 | $56.15 (0.61%) | $56.55 | $55.30 | 1.17 M | $2.68 B |
| 01/30/2025 | $54.23 | $56.17 (3.58%) | $56.32 | $54.11 | 1.64 M | $2.68 B |
| 01/29/2025 | $53.47 | $53.85 (0.71%) | $54.70 | $53.12 | 1.28 M | $2.57 B |
| 01/28/2025 | $51.77 | $53.10 (2.57%) | $53.46 | $51.46 | 1.24 M | $2.54 B |
| 01/27/2025 | $51.13 | $51.83 (1.37%) | $52.25 | $50.86 | 942,600 | $2.47 B |
| 01/24/2025 | $50.98 | $51.47 (0.96%) | $51.75 | $50.49 | 827,297 | $2.46 B |
| 01/23/2025 | $50.48 | $51.53 (2.08%) | $51.64 | $50.26 | 929,642 | $2.46 B |
| 01/22/2025 | $51.85 | $50.95 (-1.74%) | $52.90 | $50.78 | 1.72 M | $2.43 B |
| 01/21/2025 | $49.53 | $51.79 (4.56%) | $51.97 | $49.40 | 1.84 M | $2.47 B |
| 01/17/2025 | $48.48 | $48.76 (0.58%) | $49.17 | $48.35 | 968,840 | $2.33 B |
| 01/16/2025 | $48.86 | $47.99 (-1.78%) | $49.36 | $47.88 | 1.38 M | $2.29 B |
| 01/15/2025 | $50.64 | $48.97 (-3.3%) | $51.00 | $48.50 | 1.39 M | $2.34 B |
| 01/14/2025 | $49.35 | $49.64 (0.59%) | $50.11 | $48.82 | 1.19 M | $2.37 B |
| 01/13/2025 | $48.24 | $48.57 (0.68%) | $48.62 | $47.20 | 1.62 M | $2.32 B |
| 01/10/2025 | $49.18 | $48.89 (-0.59%) | $49.24 | $47.90 | 1.86 M | $2.33 B |
| 01/08/2025 | $49.10 | $49.73 (1.28%) | $50.10 | $48.25 | 1.49 M | $2.37 B |
| 01/07/2025 | $50.65 | $50.45 (-0.39%) | $51.81 | $49.81 | 1.63 M | $2.41 B |
| 01/06/2025 | $49.39 | $50.26 (1.76%) | $50.51 | $49.27 | 1.48 M | $2.40 B |
| 01/03/2025 | $48.64 | $49.48 (1.73%) | $49.60 | $48.04 | 1.19 M | $2.36 B |
| 01/02/2025 | $47.96 | $48.50 (1.13%) | $48.99 | $47.84 | 779,961 | $2.32 B |
| 12/31/2024 | $47.55 | $47.44 (-0.23%) | $48.22 | $47.33 | 722,234 | $2.27 B |
| 12/30/2024 | $47.15 | $47.37 (0.47%) | $47.98 | $46.84 | 718,151 | $2.26 B |
| 12/27/2024 | $47.89 | $47.99 (0.21%) | $48.38 | $47.49 | 767,967 | $2.29 B |
| 12/26/2024 | $47.69 | $48.51 (1.72%) | $48.64 | $47.38 | 710,477 | $2.32 B |
| 12/24/2024 | $47.80 | $48.07 (0.56%) | $48.25 | $47.50 | 356,822 | $2.30 B |
| 12/23/2024 | $48.26 | $47.47 (-1.64%) | $48.26 | $47.06 | 1.20 M | $2.27 B |
| 12/20/2024 | $47.87 | $48.37 (1.04%) | $49.07 | $47.86 | 1.57 M | $2.31 B |
| 12/19/2024 | $49.49 | $48.53 (-1.94%) | $49.75 | $48.13 | 1.08 M | $2.32 B |
| 12/18/2024 | $50.42 | $47.57 (-5.65%) | $50.95 | $47.36 | 1.66 M | $2.27 B |
| 12/17/2024 | $51.10 | $50.39 (-1.39%) | $51.30 | $49.85 | 1.40 M | $2.41 B |
| 12/16/2024 | $50.06 | $51.36 (2.6%) | $51.80 | $50.05 | 1.13 M | $2.45 B |
| 12/13/2024 | $50.03 | $49.87 (-0.32%) | $50.38 | $49.33 | 870,100 | $2.38 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.
