The Cheesecake Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	112.70	113.15	110.88	111.90	-	0.02%	698,850
Aug 13, 2026	118.00	118.46	111.41	111.88	111.88	-4.61%	2,051,220
Aug 12, 2026	113.89	117.97	111.67	117.29	117.29	3.74%	2,158,463
Aug 11, 2026	110.61	113.83	110.55	113.06	113.06	1.96%	2,520,949
Aug 10, 2026	106.95	111.66	106.16	111.19	110.89	3.87%	2,325,503
Aug 7, 2026	106.50	107.71	105.86	107.05	106.76	-0.24%	1,231,821
Aug 6, 2026	105.02	107.87	103.77	107.31	107.02	1.90%	2,176,496
Aug 5, 2026	106.89	107.95	105.03	105.31	105.03	-0.49%	1,485,162
Aug 4, 2026	104.89	106.44	103.75	105.83	105.54	0.90%	2,093,639
Aug 3, 2026	102.32	105.18	101.51	104.89	104.61	3.42%	1,640,636
Jul 31, 2026	101.83	103.33	100.60	101.42	101.15	0.11%	1,975,103
Jul 30, 2026	101.50	102.64	98.34	101.31	101.04	0.17%	2,367,434
Jul 29, 2026	92.94	101.81	92.53	101.14	100.87	13.63%	5,383,721
Jul 28, 2026	87.67	89.22	86.28	89.01	88.77	2.28%	1,568,188
Jul 27, 2026	86.10	87.41	85.26	87.03	86.80	2.73%	1,541,693
Jul 24, 2026	83.33	85.40	82.92	84.72	84.49	0.31%	1,734,640
Jul 23, 2026	84.51	85.33	83.81	84.46	84.23	-1.42%	1,467,057
Jul 22, 2026	86.86	87.34	85.00	85.68	85.45	-1.60%	2,191,704
Jul 21, 2026	86.11	87.68	85.27	87.07	86.84	1.11%	1,507,167
Jul 20, 2026	86.63	87.90	85.60	86.11	85.88	0.40%	1,428,980
Jul 17, 2026	83.27	86.66	82.87	85.77	85.54	2.95%	1,670,662
Jul 16, 2026	80.50	83.59	80.40	83.31	83.09	3.79%	1,266,089
Jul 15, 2026	80.02	82.44	79.59	80.27	80.05	-0.21%	1,282,705
Jul 14, 2026	82.49	82.62	80.28	80.44	80.22	-1.84%	975,312
Jul 13, 2026	83.33	84.54	80.79	81.95	81.73	-0.98%	1,926,987
Jul 10, 2026	79.00	84.16	78.78	82.76	82.54	5.53%	2,295,689
Jul 9, 2026	76.94	78.71	76.57	78.42	78.21	2.34%	1,110,222
Jul 8, 2026	77.10	77.80	75.59	76.63	76.42	-1.43%	1,467,777
Jul 7, 2026	76.55	78.29	76.14	77.74	77.53	1.11%	824,617
Jul 6, 2026	79.10	79.23	76.46	76.89	76.68	-2.89%	1,299,974
Jul 2, 2026	80.37	80.64	77.43	79.18	78.97	-0.58%	1,410,375
Jul 1, 2026	79.54	80.93	78.92	79.64	79.43	0.13%	1,153,188
Jun 30, 2026	79.45	80.04	78.25	79.54	79.33	0.23%	1,290,781
Jun 29, 2026	79.55	80.00	78.00	79.36	79.15	-1.27%	1,077,790
Jun 26, 2026	78.26	80.89	77.92	80.38	80.16	1.68%	2,083,860
Jun 25, 2026	76.61	79.70	76.61	79.05	78.84	1.13%	1,005,882
Jun 24, 2026	77.25	78.31	76.47	78.17	77.96	1.45%	1,013,371
Jun 23, 2026	76.49	77.56	75.57	77.05	76.84	0.18%	1,181,503
Jun 22, 2026	77.56	78.64	76.38	76.91	76.70	-0.36%	973,672
Jun 18, 2026	76.67	78.87	75.52	77.19	76.98	2.21%	1,426,663
Jun 17, 2026	73.40	77.02	72.75	75.52	75.32	3.07%	1,267,274
Jun 16, 2026	73.24	74.63	73.08	73.27	73.07	-0.65%	1,720,424
Jun 15, 2026	73.33	74.60	72.71	73.75	73.55	-2.03%	2,429,949
Jun 12, 2026	75.46	76.52	74.19	75.28	75.08	0.40%	1,824,753
Jun 11, 2026	70.62	75.08	70.43	74.98	74.78	6.17%	2,215,688
Jun 10, 2026	68.75	71.24	68.25	70.62	70.43	3.94%	1,417,439
Jun 9, 2026	67.72	69.14	66.72	67.94	67.76	1.07%	1,546,531
Jun 8, 2026	65.97	68.11	65.43	67.22	67.04	1.65%	1,435,533
Jun 5, 2026	64.21	67.06	64.20	66.13	65.95	3.59%	1,192,113
Jun 4, 2026	65.03	65.59	63.08	63.84	63.67	-1.60%	921,760