EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, CAKE: Cheesecake Fact

13 Nov 26 15:59
LAST:

109.1

CHANGE:
 2.91		OPEN:
106.7		HIGH:
109.9		ASK:
47.7		VOLUME:
454.1K
CHG(%):
2.74		PREV:
106.2		LOW:
106.6		BID:
41.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
13 Nov 26106.6109.9106.6109.1927.5K
12 Nov 26110.8111.2105.4106.21.28M
11 Nov 26107.8111.5107.1109.71.02M
10 Nov 26110.0110.3107.2108.81.01M
09 Nov 26108.8111.0106.7111.01.35M
06 Nov 26109.7111.7106.4106.81.13M
05 Nov 26116.1116.5110.1110.71.45M
04 Nov 26113.1116.4112.1115.41.91M
03 Nov 26114.0114.6109.2110.21.09M
02 Nov 26113.7118.0112.9113.01.48M

PROFILE

Name:Cheesecake Fact
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
CUSIP:163072101
CIK:0000887596
ISIN:US1630721017
FIGI:BBG000CS8TM8
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:29.72 
Forward P/E:21.94 
PEG Ratio:2.08 
Price to Sales:0.67 
Price to Book:10.52 
Profit Margin:0.04 
Operating Margin:0.04 
Return on Assets:0.05 
Return on Equity:0.35 
EPS Ratio:3.69 
DivYield:0.02 
Div/Share:1.08 
Revenue:3.711B 
EBITDA:351.95M 
Shares:49.76M 
Market Cap:5.43B 

TECHNICAL INDICATORS

MA5:108.950.2%
MA10:110.080.9%
MA20:110.931.7%
MA50:107.791.2%
MA100:102.166.8%
MA200:82.2532.7%
STO9:28.25
STO14:27.64
RSI14:48.81
WPR14:-65.01
MTM14:0.64
ROC14:0.01 
ATR:5.74 
Week High:111.722.4%
Week Low:105.363.6%
Month High:118.638.7%
Month Low:97.5532.7%
Year High:118.638.7%
Year Low:43.07153.4%
Volatility:10.61 

RECENT SPLITS

Date Ratio
09 Dec 20043-2
19 Jun 20013-2
09 Jun 20003-2
02 Apr 19983-2
16 Mar 19943-2

RECENT DIVIDENDS

Date Amount
10 Nov 2025$0.27
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