The Cheesecake Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	108.76	111.89	108.69	112.02	112.02	2.77%	335,648
Oct 12, 2026	108.24	110.13	108.00	109.00	109.00	0.51%	1,314,408
Oct 9, 2026	106.91	109.20	105.56	108.45	108.45	1.44%	1,136,832
Oct 8, 2026	106.65	107.95	105.55	106.91	106.91	-0.07%	869,613
Oct 7, 2026	107.51	107.84	106.55	106.99	106.99	-1.15%	843,626
Oct 6, 2026	110.00	110.68	107.18	108.23	108.23	-0.73%	2,069,908
Oct 5, 2026	110.00	111.00	107.18	109.03	109.03	-0.57%	816,620
Oct 2, 2026	107.95	109.87	107.00	109.65	109.65	1.57%	733,317
Oct 1, 2026	105.01	108.40	104.55	107.95	107.95	2.58%	862,953
Sep 30, 2026	107.35	107.54	104.05	105.24	105.24	-1.97%	908,052
Sep 29, 2026	105.88	107.61	105.18	107.35	107.35	2.08%	2,323,804
Sep 28, 2026	104.02	107.15	103.69	105.16	105.16	0.64%	1,413,432
Sep 25, 2026	105.54	105.92	102.34	104.49	104.49	-0.53%	985,040
Sep 24, 2026	104.16	105.72	103.32	105.05	105.05	0.61%	1,224,818
Sep 23, 2026	103.67	106.04	101.74	104.41	104.41	1.33%	1,776,220
Sep 22, 2026	101.02	104.60	100.53	103.04	103.04	3.59%	1,900,160
Sep 21, 2026	97.50	100.04	96.98	99.47	99.47	3.07%	1,057,891
Sep 18, 2026	95.25	96.54	94.54	96.51	96.51	0.67%	1,616,135
Sep 17, 2026	97.89	98.26	95.79	95.87	95.87	-1.19%	934,168
Sep 16, 2026	97.35	98.18	96.41	97.02	97.02	0.30%	1,483,308
Sep 15, 2026	104.98	104.98	95.62	96.73	96.73	-8.03%	2,245,706
Sep 14, 2026	103.30	105.80	103.17	105.17	105.17	2.41%	1,091,884
Sep 11, 2026	101.55	103.31	99.54	102.70	102.70	1.52%	1,232,809
Sep 10, 2026	102.93	104.00	100.37	101.16	101.16	-2.36%	1,496,508
Sep 9, 2026	105.92	106.74	103.30	103.61	103.61	-3.36%	1,488,212
Sep 8, 2026	107.36	109.46	106.60	107.21	107.21	-0.34%	1,442,648
Sep 4, 2026	106.80	109.88	106.80	107.58	107.58	0.37%	1,184,393
Sep 3, 2026	108.22	108.92	106.54	107.18	107.18	-1.28%	863,715
Sep 2, 2026	108.73	109.95	108.15	108.57	108.57	0.19%	1,236,962
Sep 1, 2026	108.50	109.50	106.37	108.36	108.36	-1.03%	1,360,258
Aug 31, 2026	111.87	113.80	107.63	109.49	109.49	-2.30%	2,599,050
Aug 28, 2026	110.75	113.32	110.31	112.07	112.07	1.80%	803,462
Aug 27, 2026	113.96	114.34	110.03	110.09	110.09	-4.56%	1,427,344
Aug 26, 2026	114.44	115.78	113.46	115.35	115.35	1.64%	1,401,702
Aug 25, 2026	114.68	114.68	112.27	113.49	113.49	-0.98%	1,985,828
Aug 24, 2026	113.00	115.35	111.21	114.61	114.61	1.13%	2,115,856
Aug 21, 2026	106.88	113.64	106.61	113.33	113.33	6.38%	1,866,070
Aug 20, 2026	105.25	106.65	102.42	106.53	106.53	0.67%	1,752,040
Aug 19, 2026	106.94	110.56	105.73	105.82	105.82	-0.51%	1,184,247
Aug 18, 2026	108.75	110.09	106.01	106.36	106.36	-2.48%	1,794,694
Aug 17, 2026	110.73	111.99	108.68	109.07	109.07	-3.80%	2,287,447
Aug 14, 2026	112.70	113.73	110.88	113.38	113.38	1.34%	1,410,596
Aug 13, 2026	118.00	118.46	111.41	111.88	111.88	-4.61%	2,109,027
Aug 12, 2026	113.89	117.97	111.67	117.29	117.29	3.74%	2,181,136
Aug 11, 2026	110.61	113.83	110.55	113.06	113.06	1.96%	2,529,309
Aug 10, 2026	106.95	111.66	106.16	111.19	110.89	3.87%	2,331,015
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