5 DAY PERFORMANCE
-43.85%
1 MONTH PERFORMANCE
-41.99%
3 MONTH PERFORMANCE
-39.94%
6 MONTH PERFORMANCE
+3.47%
YEAR-TO-DATE PERFORMANCE
+25.30%
1 YEAR PERFORMANCE
+31.22%
Cheesecake Factory Inc. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $116.30 | $112.22 (-3.51%) | $116.50 | $112.12 | 176.86 K | |
| 11/04/2026 | $113.07 | $115.39 (2.05%) | $116.35 | $112.14 | 1.91 M | $5.40 B |
| 11/03/2026 | $113.77 | $110.22 (-3.12%) | $114.57 | $109.21 | 1.09 M | $5.16 B |
| 11/02/2026 | $113.69 | $112.96 (-0.64%) | $117.96 | $112.87 | 1.48 M | $5.28 B |
| 10/30/2026 | $114.44 | $112.64 (-1.57%) | $115.87 | $109.76 | 1.63 M | $5.27 B |
| 10/29/2026 | $107.03 | $113.12 (5.69%) | $114.55 | $106.77 | 2.47 M | $5.29 B |
| 10/28/2026 | $100.11 | $105.73 (5.61%) | $108.40 | $97.55 | 3.89 M | $4.95 B |
| 10/27/2026 | $110.59 | $108.47 (-1.92%) | $112.25 | $108.19 | 2.74 M | $5.07 B |
| 10/26/2026 | $108.42 | $110.13 (1.58%) | $111.51 | $108.10 | 1.61 M | $5.15 B |
| 10/23/2026 | $111.86 | $108.37 (-3.12%) | $111.86 | $107.02 | 1.80 M | $5.07 B |
| 10/22/2026 | $113.94 | $112.44 (-1.32%) | $115.16 | $110.51 | 1.37 M | $5.24 B |
| 10/21/2026 | $116.99 | $114.39 (-2.22%) | $116.99 | $112.50 | 1.33 M | $5.33 B |
| 10/20/2026 | $116.26 | $116.43 (0.15%) | $117.79 | $115.65 | 880.89 K | $5.43 B |
| 10/19/2026 | $114.92 | $116.18 (1.1%) | $116.35 | $113.96 | 753.15 K | $5.42 B |
| 10/16/2026 | $116.96 | $114.92 (-1.74%) | $118.63 | $113.73 | 1.28 M | $5.36 B |
| 10/15/2026 | $113.86 | $116.59 (2.4%) | $117.48 | $113.51 | 1.49 M | $5.44 B |
| 10/14/2026 | $112.43 | $112.85 (0.37%) | $113.00 | $109.73 | 1.17 M | $5.26 B |
| 10/13/2026 | $108.76 | $112.37 (3.32%) | $113.75 | $108.69 | 1.45 M | $5.24 B |
| 10/12/2026 | $108.24 | $109.00 (0.7%) | $110.13 | $108.00 | 1.31 M | $5.08 B |
| 10/09/2026 | $106.91 | $108.45 (1.44%) | $109.20 | $105.56 | 1.14 M | $5.06 B |
| 10/08/2026 | $106.65 | $106.91 (0.24%) | $107.95 | $105.55 | 929.90 K | $4.98 B |
| 10/07/2026 | $107.51 | $106.99 (-0.48%) | $107.84 | $106.55 | 867.77 K | $4.99 B |
| 10/06/2026 | $110.00 | $108.23 (-1.61%) | $110.68 | $107.18 | 2.07 M | $5.05 B |
| 10/05/2026 | $110.00 | $109.03 (-0.88%) | $111.00 | $107.18 | 816.69 K | $5.08 B |
| 10/02/2026 | $107.95 | $109.65 (1.57%) | $109.87 | $107.00 | 733.32 K | $5.11 B |
| 10/01/2026 | $105.01 | $107.95 (2.8%) | $108.40 | $104.55 | 862.95 K | $5.03 B |
| 09/30/2026 | $107.35 | $105.24 (-1.97%) | $107.54 | $104.05 | 908.05 K | $4.91 B |
| 09/29/2026 | $105.88 | $107.35 (1.39%) | $107.61 | $105.18 | 2.32 M | $5.01 B |
| 09/28/2026 | $104.02 | $105.16 (1.1%) | $107.15 | $103.69 | 1.41 M | $4.90 B |
| 09/25/2026 | $105.54 | $104.49 (-0.99%) | $105.92 | $102.34 | 985.04 K | $4.87 B |
| 09/24/2026 | $104.16 | $105.05 (0.85%) | $105.72 | $103.32 | 1.22 M | $4.90 B |
| 09/23/2026 | $103.67 | $104.41 (0.71%) | $106.04 | $101.74 | 1.78 M | $4.87 B |
| 09/22/2026 | $101.02 | $103.04 (2%) | $104.60 | $100.53 | 1.90 M | $4.80 B |
| 09/21/2026 | $97.50 | $99.47 (2.02%) | $100.04 | $96.98 | 1.06 M | $4.64 B |
| 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 |
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.
