EODData

MEMBERSHIP REGISTER LOG IN

FRA, CF2: The Cheesecake Factory Incorporated

02 Oct 2025
LAST:

46.49

CHANGE:
 0.81		OPEN:
45.92		HIGH:
46.49		ASK:
0.00		VOLUME:
20
CHG(%):
1.77		PREV:
45.68		LOW:
45.92		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 2545.9246.4945.9246.4920
01 Oct 2545.6845.6845.6845.68557
30 Sep 2546.5946.5946.5946.590
29 Sep 2546.1047.5146.1047.50557
26 Sep 2545.8145.8145.8145.8125
25 Sep 2546.1246.1246.1246.1225
24 Sep 2545.6545.6545.6545.6525
23 Sep 2545.0245.7045.0245.7025
22 Sep 2545.7845.7845.7045.7030
19 Sep 2546.2546.2546.2546.25100

COMPANY 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

P/E Ratio:18.68
DivYield:0.02
Div/Share:1.08
Price to Book:7.54
Price to Sales:0.71
EBITDA:315.91M
Shares:49.81M
Market Cap:2.316B

TECHNICAL INDICATORS

MA5:46.41
MA10:46.15
MA20:47.42
MA50:51.07
MA100:51.07
MA200:48.95
STO9:45.16
STO14:46.67
RSI14:37.45
WPR14:-53.33
MTM14:-1.04
ROC14:-0.02
ATR:0.74
Week High:47.51
Week Low:45.68
Month High:53.54
Month Low:45.02
Year High:58.53
Year Low:35.18

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