Daily trading records

The Cheesecake Factory Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for The Cheesecake Factory.

The verified trading-day record runs from June 25, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free The Cheesecake Factory email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review The Cheesecake Factory's price trend and period performance.

The chart connects verified session closes from June 24, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-6.03%

From the September 11, 2026 close of $102.70 to $96.51 on September 18, 2026.

20-session performance

-9.41%

From the August 20, 2026 close of $106.53 to $96.51 on September 18, 2026.

60-session performance

+23.46%

From the June 24, 2026 close of $78.17 to $96.51 on September 18, 2026.

The Cheesecake Factory Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$95.25$96.54$94.54$96.511,616,136+$0.64 (+0.67%)
$97.89$98.26$95.79$95.87934,169-$1.15 (-1.19%)
$97.35$98.18$96.41$97.021,483,309+$0.29 (+0.30%)
$104.98$104.98$95.62$96.732,245,707-$8.44 (-8.03%)
$103.30$105.80$103.17$105.171,091,884+$2.47 (+2.41%)
$101.55$103.305$99.54$102.701,232,809+$1.54 (+1.52%)
$102.93$104.00$100.37$101.161,496,509-$2.45 (-2.36%)
$105.92$106.74$103.30$103.611,488,213-$3.60 (-3.36%)
$107.36$109.46$106.60$107.211,442,648-$0.37 (-0.34%)
$106.80$109.88$106.80$107.581,184,394+$0.40 (+0.37%)
$108.22$108.915$106.54$107.18863,715-$1.39 (-1.28%)
$108.73$109.9497$108.15$108.571,236,963+$0.21 (+0.19%)
$108.50$109.50$106.37$108.361,360,258-$1.13 (-1.03%)
$111.87$113.7999$107.63$109.492,599,050-$2.58 (-2.30%)
$110.75$113.32$110.3105$112.07803,462+$1.98 (+1.80%)
$113.96$114.34$110.03$110.091,427,344-$5.26 (-4.56%)
$114.44$115.78$113.455$115.351,401,702+$1.865 (+1.64%)
$114.68$114.68$112.2701$113.4851,985,829-$1.125 (-0.98%)
$113.00$115.35$111.21$114.612,115,857+$1.28 (+1.13%)
$106.88$113.6399$106.61$113.331,866,071+$6.80 (+6.38%)
$105.25$106.65$102.42$106.531,752,040+$0.71 (+0.67%)
$106.94$110.5634$105.73$105.821,184,248-$0.54 (-0.51%)
$108.75$110.09$106.01$106.361,794,695-$2.71 (-2.48%)
$110.73$111.99$108.68$109.072,287,448-$4.31 (-3.80%)
$112.70$113.73$110.88$113.381,410,597+$1.50 (+1.34%)
$118.00$118.46$111.41$111.882,109,027-$5.41 (-4.61%)
$113.89$117.97$111.6701$117.292,181,136+$4.23 (+3.74%)
$110.61$113.825$110.55$113.062,529,309+$1.87 (+1.68%)
$106.95$111.655$106.16$111.192,331,015+$4.14 (+3.87%)
$106.50$107.71$105.855$107.051,231,822-$0.26 (-0.24%)
$105.02$107.865$103.77$107.312,176,497+$2.00 (+1.90%)
$106.89$107.9515$105.03$105.311,485,163-$0.52 (-0.49%)
$104.89$106.44$103.75$105.832,093,639+$0.94 (+0.90%)
$102.32$105.18$101.5101$104.891,640,637+$3.47 (+3.42%)
$101.83$103.33$100.6023$101.421,975,104+$0.11 (+0.11%)
$101.50$102.64$98.34$101.312,367,435+$0.17 (+0.17%)
$92.94$101.81$92.53$101.145,383,721+$12.13 (+13.63%)
$87.67$89.22$86.28$89.011,568,188+$1.98 (+2.28%)
$86.10$87.41$85.26$87.031,541,694+$2.31 (+2.73%)
$83.33$85.40$82.92$84.721,734,640+$0.26 (+0.31%)
$84.51$85.33$83.81$84.461,467,057-$1.22 (-1.42%)
$86.86$87.34$85.00$85.682,191,705-$1.39 (-1.60%)
$86.11$87.68$85.2675$87.071,507,167+$0.96 (+1.11%)
$86.63$87.90$85.60$86.111,428,980+$0.34 (+0.40%)
$83.27$86.66$82.874$85.771,670,662+$2.46 (+2.95%)
$80.50$83.5899$80.40$83.311,266,089+$3.04 (+3.79%)
$80.02$82.44$79.585$80.271,282,706-$0.17 (-0.21%)
$82.49$82.615$80.28$80.44963,238-$1.51 (-1.84%)
$83.33$84.54$80.79$81.951,926,987-$0.81 (-0.98%)
$79.00$84.16$78.7838$82.762,295,689+$4.34 (+5.53%)
$76.94$78.71$76.57$78.421,110,223+$1.79 (+2.34%)
$77.10$77.795$75.59$76.631,467,778-$1.11 (-1.43%)
$76.55$78.29$76.14$77.74824,617+$0.85 (+1.11%)
$79.10$79.23$76.46$76.891,299,975-$2.29 (-2.89%)
$80.37$80.635$77.432$79.181,410,376-$0.46 (-0.58%)
$79.54$80.93$78.9203$79.641,170,189+$0.10 (+0.13%)
$79.45$80.04$78.25$79.541,290,781+$0.18 (+0.23%)
$79.55$80.00$78.00$79.361,077,790-$1.02 (-1.27%)
$78.26$80.89$77.92$80.382,083,860+$1.33 (+1.68%)
$76.605$79.6975$76.605$79.051,005,882+$0.88 (+1.13%)

Verified data

Trading days shown
60
Coverage start
June 25, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the The Cheesecake Factory company profile.Review The Cheesecake Factory valuation and profitability metrics.Review The Cheesecake Factory analyst price targets.

Read the frequently asked questions.

What is The Cheesecake Factory's latest verified closing price?

The Cheesecake Factory closed at $96.51 on September 18, 2026.

What period does The Cheesecake Factory's price history cover?

The page shows 60 verified sessions from June 25, 2026 through September 18, 2026.

What data is included in The Cheesecake Factory's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does The Cheesecake Factory's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for The Cheesecake Factory's daily prices?

Daily aggregate prices are provided by Polygon.