EODData

MEMBERSHIP REGISTER LOG IN

FRA, CF2: The Cheesecake Factory Incorporated

21 Nov 2025
LAST:

36.93

CHANGE:
 1.20		OPEN:
36.93		HIGH:
36.93		ASK:
0.00		VOLUME:
50
CHG(%):
3.15		PREV:
38.13		LOW:
36.93		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Nov 2536.9336.9336.9336.9350
20 Nov 2538.1338.1338.1338.1350
19 Nov 2538.2138.2138.2138.2150
18 Nov 2537.4437.4437.4437.4450
17 Nov 2538.2738.2738.2738.2750
13 Nov 2539.2039.7939.2039.7960
12 Nov 2539.1239.1239.1239.12174
11 Nov 2539.1739.1739.1739.17174
10 Nov 2540.7240.7240.7240.72174
07 Nov 2540.1940.1940.1940.19174

PROFILE

Name:The Cheesecake Factory Incorporated
About:The Cheesecake Factory Incorporated operates and licenses restaurants in the United States and Canada. The company operates bakeries that produce cheesecakes and other baked products for its restaurants, international licensees, third-party bakery customers, external foodservice operators, retailers, and distributors. It operates restaurants under the brands comprising The Cheesecake Factory, North Italia, Flower Child, and Fox Restaurant Concepts. The Cheesecake Factory Incorporated was founded in 1972 and is headquartered in Calabasas, California.
Industry:Restaurants
Address:26901 Malibu Hills Road, Calabasas, CA, United States, 91301
Website:https://www.thecheesecakefactory.com
ISIN:US1630721017
LEI:529900872XMLK10SY247

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:14.07 
Forward P/E:12.05 
PEG Ratio:1.93 
Price to Sales:0.55 
Price to Book:5.00 
Profit Margin:0.04 
Operating Margin:0.04 
Return on Assets:0.05 
Return on Equity:0.35 
DivYield:0.02 
Div/Share:1.08 
Revenue:3.221B 
EBITDA:305.45M 
Shares:49.81M 
Market Cap:1.839B 

TECHNICAL INDICATORS

MA5:37.802.3%
MA10:38.805.1%
MA20:41.3111.9%
MA50:44.4020.2%
MA100:49.0232.7%
MA200:48.0030.0%
RSI14:30.06 
WPR14:-100.00 
MTM14:-5.62
ROC14:-0.13 
ATR:0.92 
Week High:38.273.6%
Week Low:36.930.0%
Month High:49.6434.4%
Month Low:36.9330.0%
Year High:58.5358.5%
Year Low:36.930.0%
Volatility:21.56 

RECENT DIVIDENDS

Date Amount
12 Aug 2025$0.23
14 May 2025$0.23
05 Mar 2025$0.23
13 Nov 2024$0.23
14 Aug 2024$0.23
21 May 2024$0.23
05 Mar 2024$0.23
14 Nov 2023$0.23
15 Aug 2023$0.23
23 May 2023$0.23