EODData

MEMBERSHIP REGISTER LOG IN

FRA, CF2: The Cheesecake Factory Incorporated

14 Aug 2026
LAST:

95.52

CHANGE:
 5.78		OPEN:
95.52		HIGH:
95.52		ASK:
0.00		VOLUME:
0
CHG(%):
5.71		PREV:
101.30		LOW:
95.52		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Aug 2695.5295.5295.5295.520
13 Aug 26100.30101.30100.30101.300
12 Aug 2696.6696.6696.6696.660
07 Aug 2691.7091.7091.7091.700
06 Aug 2689.9889.9889.9889.980
05 Aug 2690.7490.7490.7490.740
04 Aug 2690.0090.0090.0090.000
03 Aug 2687.0887.0887.0887.080
31 Jul 2690.0090.0089.0689.060
30 Jul 2687.2087.2087.2087.200

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:22.55 
Forward P/E:20.19 
PEG Ratio:0.42 
Price to Sales:0.88 
Price to Book:8.36 
Profit Margin:0.04 
Operating Margin:0.06 
Return on Assets:0.04 
Return on Equity:0.41 
DivYield:0.02 
Div/Share:1.08 
Revenue:3.335B 
EBITDA:371.37M 
Shares:49.81M 
Market Cap:4.758B 

TECHNICAL INDICATORS

MA5:95.030.5%
MA10:91.923.9%
MA20:82.9515.2%
MA50:71.7733.1%
MA100:61.1156.3%
MA200:53.6178.2%
STO9:59.35
STO14:79.50
RSI14:77.27 
WPR14:-20.50
MTM14:22.42
ROC14:0.31 
ATR:2.93 
Week High:101.306.1%
Week Low:91.704.2%
Month High:101.306.1%
Month Low:69.0078.2%
Year High:101.306.1%
Year Low:36.93158.7%
Volatility:14.24 

RECENT DIVIDENDS

Date Amount
13 May 2026$0.26
04 Mar 2026$0.26
10 Nov 2025$0.23
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