5 DAY PERFORMANCE
+5.07%
1 MONTH PERFORMANCE
+10.85%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+34.75%
YEAR-TO-DATE PERFORMANCE
+25.30%
1 YEAR PERFORMANCE
+27.78%
Cheesecake Factory Inc. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $62.20 | $60.62 (-2.54%) | $63.30 | $60.62 | 1.00 M | $2.86 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 | $2.90 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 | $2.87 B |
| 04/14/2026 | $58.76 | $61.26 (4.25%) | $61.63 | $58.76 | 1.22 M | $2.86 B |
| 04/13/2026 | $58.26 | $58.90 (1.1%) | $59.26 | $57.39 | 1.03 M | $2.75 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 | $2.63 B |
| 03/24/2026 | $56.09 | $56.99 (1.6%) | $57.41 | $55.68 | 1.05 M | $2.66 B |
| 03/23/2026 | $59.00 | $56.52 (-4.2%) | $59.68 | $56.33 | 1.12 M | $2.63 B |
| 03/20/2026 | $57.36 | $57.15 (-0.37%) | $58.21 | $56.93 | 1.77 M | $2.66 B |
| 03/19/2026 | $55.96 | $57.21 (2.23%) | $58.08 | $55.36 | 1.94 M | $2.67 B |
| 03/18/2026 | $57.30 | $56.25 (-1.83%) | $57.84 | $55.90 | 1.35 M | $2.62 B |
| 03/17/2026 | $59.91 | $58.08 (-3.05%) | $60.02 | $57.85 | 1.57 M | $2.71 B |
| 03/16/2026 | $57.88 | $59.21 (2.3%) | $59.59 | $57.82 | 1.46 M | $2.76 B |
| 03/13/2026 | $57.54 | $57.57 (0.05%) | $58.94 | $56.98 | 1.28 M | $2.68 B |
| 03/12/2026 | $59.54 | $56.60 (-4.94%) | $60.08 | $56.50 | 1.85 M | $2.64 B |
| 03/11/2026 | $62.10 | $60.62 (-2.38%) | $62.85 | $60.52 | 1.25 M | $2.83 B |
| 03/10/2026 | $62.18 | $62.52 (0.55%) | $63.25 | $61.96 | 1.01 M | $2.91 B |
| 03/09/2026 | $60.59 | $62.99 (3.96%) | $63.12 | $59.39 | 1.25 M | $2.94 B |
| 03/06/2026 | $62.00 | $61.71 (-0.47%) | $62.30 | $60.11 | 1.26 M | $2.88 B |
| 03/05/2026 | $64.04 | $62.99 (-1.64%) | $64.80 | $62.81 | 1.36 M | $2.94 B |
| 03/04/2026 | $63.59 | $64.04 (0.71%) | $64.16 | $62.25 | 1.09 M | $2.99 B |
| 03/03/2026 | $61.50 | $63.54 (3.32%) | $63.61 | $60.08 | 1.29 M | $2.96 B |
| 03/02/2026 | $63.45 | $62.95 (-0.79%) | $64.54 | $62.55 | 1.41 M | $2.93 B |
| 02/27/2026 | $63.94 | $64.78 (1.31%) | $65.03 | $63.44 | 993.30 K | $3.02 B |
| 02/26/2026 | $65.96 | $65.08 (-1.33%) | $66.50 | $64.98 | 1.04 M | $3.03 B |
| 02/25/2026 | $64.88 | $65.94 (1.63%) | $66.25 | $63.83 | 1.48 M | $3.07 B |
| 02/24/2026 | $63.49 | $64.34 (1.34%) | $64.71 | $63.35 | 1.28 M | $3.00 B |
| 02/23/2026 | $63.34 | $63.95 (0.96%) | $64.20 | $61.46 | 1.93 M | $2.98 B |
| 02/20/2026 | $62.10 | $63.54 (2.32%) | $63.69 | $60.53 | 1.95 M | $2.96 B |
| 02/19/2026 | $63.62 | $62.42 (-1.89%) | $64.86 | $61.00 | 2.59 M | $2.91 B |
| 02/18/2026 | $62.32 | $64.07 (2.81%) | $65.55 | $61.82 | 2.98 M | $2.99 B |
| 02/17/2026 | $59.61 | $62.56 (4.95%) | $63.00 | $59.61 | 3.10 M | $2.92 B |
| 02/13/2026 | $58.61 | $58.67 (0.1%) | $59.55 | $58.35 | 991.78 K | $2.73 B |
| 02/12/2026 | $62.09 | $58.69 (-5.48%) | $62.78 | $58.52 | 1.27 M | $2.74 B |
| 02/11/2026 | $61.10 | $61.57 (0.77%) | $61.63 | $60.35 | 1.58 M | $2.87 B |
| 02/10/2026 | $62.71 | $60.57 (-3.41%) | $63.87 | $60.51 | 1.62 M | $2.82 B |
| 02/09/2026 | $63.53 | $63.49 (-0.06%) | $64.24 | $62.59 | 1.09 M | $2.96 B |
| 02/06/2026 | $62.54 | $63.25 (1.14%) | $63.99 | $62.00 | 1.23 M | $2.95 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.
