EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0A5B: Cheesecake Factory INC

31 Aug 2026
LAST:

107.4

CHANGE:
 0.00		OPEN:
107.4		HIGH:
107.4		ASK:
0.0		VOLUME:
190
CHG(%):
0.00		PREV:
107.4		LOW:
107.4		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Aug 26107.4107.4107.4107.4190
28 Aug 26107.4107.4107.4107.4190
27 Aug 26107.4107.4107.4107.4190
26 Aug 26107.4107.4107.4107.425
25 Aug 26107.4107.4107.4107.425
24 Aug 26107.4107.4107.4107.4135
21 Aug 26107.4107.4107.4107.4135
20 Aug 26107.4107.4107.4107.4301
19 Aug 26107.4107.4107.4107.4301
18 Aug 26107.4107.4107.4107.4301

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:0.73 
PEG Ratio:-0.01 
Price to Book:10.30 
Profit Margin:0.05 
Operating Margin:0.08 
Return on Assets:0.05 
Return on Equity:0.39 
EPS Ratio:1.46 
Revenue:3.877B 
EBITDA:84.84M 

TECHNICAL INDICATORS

MA5:107.360.0%
MA10:107.360.0%
MA20:105.881.4%
MA50:88.5221.3%
MA100:71.9349.2%
MA200:63.6468.7%
Week High:107.360.0%
Week Low:107.360.0%
Month High:107.360.0%
Month Low:77.6968.7%
Year High:107.360.0%
Year Low:44.20142.9%

RECENT DIVIDENDS

Date Amount
11 Aug 2026$0.30
12 Aug 2025$0.27
14 May 2025$0.27
05 Mar 2025$0.27
13 Nov 2024$0.27
14 Aug 2024$0.27
21 May 2024$0.27
05 Mar 2024$0.27
14 Nov 2023$0.27
15 Aug 2023$0.27