The Cheesecake Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	87.67	89.22	86.28	89.01	89.01	2.28%	1,506,757
Jul 27, 2026	86.10	87.41	85.26	87.03	87.03	2.73%	1,539,070
Jul 24, 2026	83.33	85.40	82.92	84.72	84.72	0.31%	1,440,682
Jul 23, 2026	84.51	85.33	83.81	84.46	84.46	-1.42%	1,466,700
Jul 22, 2026	86.86	87.34	85.00	85.68	85.68	-1.60%	2,191,201
Jul 21, 2026	86.11	87.68	85.27	87.07	87.07	1.11%	1,451,262
Jul 20, 2026	86.63	87.90	85.60	86.11	86.11	0.40%	1,428,456
Jul 17, 2026	83.27	86.66	82.87	85.77	85.77	2.95%	1,669,954
Jul 16, 2026	80.50	83.59	80.40	83.31	83.31	3.79%	1,229,889
Jul 15, 2026	80.02	82.44	79.59	80.27	80.27	-0.21%	1,282,506
Jul 14, 2026	82.49	82.62	80.28	80.44	80.44	-1.84%	974,906
Jul 13, 2026	83.33	84.54	80.79	81.95	81.95	-0.98%	1,926,417
Jul 10, 2026	79.00	84.16	78.78	82.76	82.76	5.53%	2,293,213
Jul 9, 2026	76.94	78.71	76.57	78.42	78.42	2.34%	1,107,472
Jul 8, 2026	77.10	77.80	75.59	76.63	76.63	-1.43%	1,442,550
Jul 7, 2026	76.55	78.29	76.14	77.74	77.74	1.11%	824,585
Jul 6, 2026	79.10	79.23	76.46	76.89	76.89	-2.89%	1,298,777
Jul 2, 2026	80.37	80.64	77.43	79.18	79.18	-0.58%	1,410,359
Jul 1, 2026	79.54	80.93	78.92	79.64	79.64	0.13%	1,153,188
Jun 30, 2026	79.45	80.04	78.25	79.54	79.54	0.23%	1,290,781
Jun 29, 2026	79.55	80.00	78.00	79.36	79.36	-1.27%	1,077,790
Jun 26, 2026	78.26	80.89	77.92	80.38	80.38	1.68%	2,083,860
Jun 25, 2026	76.61	79.70	76.61	79.05	79.05	1.13%	1,005,882
Jun 24, 2026	77.25	78.31	76.47	78.17	78.17	1.45%	1,013,371
Jun 23, 2026	76.49	77.56	75.57	77.05	77.05	0.18%	1,181,503
Jun 22, 2026	77.56	78.64	76.38	76.91	76.91	-0.36%	973,672
Jun 18, 2026	76.67	78.87	75.52	77.19	77.19	2.21%	1,426,663
Jun 17, 2026	73.40	77.02	72.75	75.52	75.52	3.07%	1,267,274
Jun 16, 2026	73.24	74.63	73.08	73.27	73.27	-0.65%	1,720,424
Jun 15, 2026	73.33	74.60	72.71	73.75	73.75	-2.03%	2,429,949
Jun 12, 2026	75.46	76.52	74.19	75.28	75.28	0.40%	1,824,753
Jun 11, 2026	70.62	75.08	70.43	74.98	74.98	6.17%	2,215,688
Jun 10, 2026	68.75	71.24	68.25	70.62	70.62	3.94%	1,417,439
Jun 9, 2026	67.72	69.14	66.72	67.94	67.94	1.07%	1,546,531
Jun 8, 2026	65.97	68.11	65.43	67.22	67.22	1.65%	1,435,533
Jun 5, 2026	64.21	67.06	64.20	66.13	66.13	3.59%	1,192,113
Jun 4, 2026	65.03	65.59	63.08	63.84	63.84	-1.60%	921,760
Jun 3, 2026	64.44	65.70	63.97	64.88	64.88	0.60%	850,274
Jun 2, 2026	64.96	65.14	63.55	64.49	64.49	-2.11%	1,146,722
Jun 1, 2026	65.05	66.51	64.53	65.88	65.88	-0.24%	993,457
May 29, 2026	64.11	67.14	63.76	66.04	66.04	2.77%	1,103,207
May 28, 2026	64.82	65.52	63.68	64.26	64.26	-1.06%	723,720
May 27, 2026	65.26	66.38	64.30	64.95	64.95	0.50%	1,161,045
May 26, 2026	61.89	64.73	61.79	64.63	64.63	5.71%	1,155,342
May 22, 2026	60.63	61.78	60.00	61.14	61.14	0.94%	790,468
May 21, 2026	59.58	60.63	58.54	60.57	60.57	0.45%	734,236
May 20, 2026	58.92	60.72	57.81	60.30	60.30	3.13%	877,285
May 19, 2026	59.44	59.50	58.28	58.47	58.47	-2.06%	830,913
May 18, 2026	58.99	60.00	58.47	59.70	59.70	0.35%	844,685
May 15, 2026	58.34	59.91	57.70	59.49	59.49	2.08%	1,217,857