5 DAY PERFORMANCE
-34.61%
1 MONTH PERFORMANCE
-40.63%
3 MONTH PERFORMANCE
-18.06%
6 MONTH PERFORMANCE
+10.67%
YEAR-TO-DATE PERFORMANCE
+25.30%
1 YEAR PERFORMANCE
+15.88%
Cheesecake Factory Inc. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $95.25 | $96.51 (1.32%) | $96.54 | $94.54 | 1.62 M | $4.50 B |
| 09/17/2026 | $97.89 | $95.87 (-2.06%) | $98.26 | $95.79 | 934.17 K | $4.47 B |
| 09/16/2026 | $97.35 | $97.02 (-0.34%) | $98.18 | $96.41 | 1.48 M | $4.52 B |
| 09/15/2026 | $104.98 | $96.73 (-7.86%) | $104.98 | $95.62 | 2.25 M | $4.51 B |
| 09/14/2026 | $103.30 | $105.17 (1.81%) | $105.80 | $103.17 | 1.09 M | $4.90 B |
| 09/11/2026 | $101.55 | $102.70 (1.13%) | $103.31 | $99.54 | 1.23 M | $4.79 B |
| 09/10/2026 | $102.93 | $101.16 (-1.72%) | $104.00 | $100.37 | 1.50 M | $4.72 B |
| 09/09/2026 | $105.92 | $103.61 (-2.18%) | $106.74 | $103.30 | 1.49 M | $4.83 B |
| 09/08/2026 | $107.36 | $107.21 (-0.14%) | $109.46 | $106.60 | 1.44 M | $5.00 B |
| 09/04/2026 | $106.80 | $107.58 (0.73%) | $109.88 | $106.80 | 1.18 M | $5.02 B |
| 09/03/2026 | $108.22 | $107.18 (-0.96%) | $108.92 | $106.54 | 863.72 K | $5.00 B |
| 09/02/2026 | $108.73 | $108.57 (-0.15%) | $109.95 | $108.15 | 1.24 M | $5.06 B |
| 09/01/2026 | $108.50 | $108.36 (-0.13%) | $109.50 | $106.37 | 1.36 M | $5.05 B |
| 08/31/2026 | $111.87 | $109.49 (-2.13%) | $113.80 | $107.63 | 2.60 M | $5.11 B |
| 08/28/2026 | $110.75 | $112.07 (1.19%) | $113.32 | $110.31 | 803.46 K | $5.23 B |
| 08/27/2026 | $113.96 | $110.09 (-3.4%) | $114.34 | $110.03 | 1.43 M | $5.13 B |
| 08/26/2026 | $114.44 | $115.35 (0.8%) | $115.78 | $113.46 | 1.40 M | $5.38 B |
| 08/25/2026 | $114.68 | $113.49 (-1.04%) | $114.68 | $112.27 | 1.99 M | $5.29 B |
| 08/24/2026 | $113.00 | $114.61 (1.42%) | $115.35 | $111.21 | 2.12 M | $5.34 B |
| 08/21/2026 | $106.88 | $113.33 (6.03%) | $113.64 | $106.61 | 1.87 M | $5.28 B |
| 08/20/2026 | $105.25 | $106.53 (1.22%) | $106.65 | $102.42 | 1.75 M | $4.97 B |
| 08/19/2026 | $106.94 | $105.82 (-1.05%) | $110.56 | $105.73 | 1.18 M | $4.93 B |
| 08/18/2026 | $108.75 | $106.36 (-2.2%) | $110.09 | $106.01 | 1.79 M | $4.96 B |
| 08/17/2026 | $110.73 | $109.07 (-1.5%) | $111.99 | $108.68 | 2.29 M | $5.09 B |
| 08/14/2026 | $112.70 | $113.38 (0.6%) | $113.73 | $110.88 | 1.41 M | $5.29 B |
| 08/13/2026 | $118.00 | $111.88 (-5.19%) | $118.46 | $111.41 | 2.11 M | $5.22 B |
| 08/12/2026 | $113.89 | $117.29 (2.99%) | $117.97 | $111.67 | 2.18 M | $5.47 B |
| 08/11/2026 | $110.61 | $113.06 (2.21%) | $113.83 | $110.55 | 2.53 M | $5.27 B |
| 08/10/2026 | $106.95 | $111.19 (3.96%) | $111.66 | $106.16 | 2.33 M | $5.18 B |
| 08/07/2026 | $106.50 | $107.05 (0.52%) | $107.71 | $105.86 | 1.23 M | $4.99 B |
| 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 |
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.
