The Cheesecake Factory Stock Price History
| CAKE Stock | USD 54.41 0.66 1.20% |
Below is the normalized historical share price chart for The Cheesecake Factory extending back to September 18, 1992. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Cheesecake Factory stands at 54.41, as last reported on the 25th of February, with the highest price reaching 55.12 and the lowest price hitting 53.14 during the day.
If you're considering investing in Cheesecake Stock, it is important to understand the factors that can impact its price. At this point, Cheesecake Factory is very steady. The Cheesecake Factory secures Sharpe Ratio (or Efficiency) of 0.084, which signifies that the company had a 0.084 % return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for The Cheesecake Factory, which you can use to evaluate the volatility of the firm. Please confirm Cheesecake Factory's Mean Deviation of 1.65, risk adjusted performance of 0.086, and Semi Deviation of 1.66 to double-check if the risk estimate we provide is consistent with the expected return of 0.18%.
At present, Cheesecake Factory's Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 3.2 B, whereas Common Stock is forecasted to decline to about 834 K. . At present, Cheesecake Factory's Price To Free Cash Flows Ratio is projected to decrease significantly based on the last few years of reporting. Cheesecake Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 17th of September 1992 | 200 Day MA 43.1319 | 50 Day MA 51.2014 | Beta 1.518 |
Cheesecake |
Sharpe Ratio = 0.084
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | CAKE | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.11 actual daily | 18 82% of assets are more volatile |
Expected Return
| 0.18 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.08 actual daily | 6 94% of assets perform better |
Based on monthly moving average Cheesecake Factory is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Cheesecake Factory by adding it to a well-diversified portfolio.
Price Book 7.0924 | Enterprise Value Ebitda 16.4454 | Price Sales 0.7848 | Shares Float 40.4 M | Dividend Share 1.08 |
Cheesecake Factory Stock Price History Chart
There are several ways to analyze Cheesecake Stock price data. The simplest method is using a basic Cheesecake candlestick price chart, which shows Cheesecake Factory price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 3, 2025 | 56.71 |
| Lowest Price | December 30, 2024 | 47.37 |
Cheesecake Factory February 25, 2025 Stock Price Synopsis
Various analyses of Cheesecake Factory's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Cheesecake Stock. It can be used to describe the percentage change in the price of Cheesecake Factory from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Cheesecake Stock.| Cheesecake Factory Price Rate Of Daily Change | 0.99 | |
| Cheesecake Factory Price Action Indicator | (0.05) | |
| Cheesecake Factory Accumulation Distribution | 65,919 | |
| Cheesecake Factory Price Daily Balance Of Power | (0.33) |
Cheesecake Factory February 25, 2025 Stock Price Analysis
Cheesecake Stock Price History Data
The price series of Cheesecake Factory for the period between Wed, Nov 27, 2024 and Tue, Feb 25, 2025 has a statistical range of 10.37 with a coefficient of variation of 5.58. The prices are distributed with arithmetic mean of 50.69. The median price for the last 90 days is 50.11. The company had 3:2 stock split on 9th of December 2004. The Cheesecake Factory issued dividends on 2025-03-05.| Open | High | Low | Close | Volume | ||
| 02/25/2025 | 55.07 | 55.12 | 53.14 | 54.41 | 1,835,071 | |
| 02/24/2025 | 54.74 | 55.42 | 53.47 | 55.07 | 1,711,976 | |
| 02/21/2025 | 55.10 | 56.55 | 53.74 | 54.65 | 2,233,676 | |
| 02/20/2025 | 53.25 | 55.90 | 53.00 | 54.97 | 2,631,393 | |
| 02/19/2025 | 54.87 | 55.85 | 54.04 | 54.29 | 3,113,506 | |
| 02/18/2025 | 53.71 | 56.12 | 53.68 | 55.78 | 2,425,454 | |
| 02/14/2025 | 52.63 | 53.44 | 52.16 | 53.34 | 1,490,423 | |
| 02/13/2025 | 52.00 | 52.55 | 50.79 | 52.51 | 987,263 | |
| 02/12/2025 | 51.50 | 51.68 | 50.36 | 51.44 | 1,482,610 | |
| 02/11/2025 | 52.50 | 52.81 | 51.51 | 51.98 | 936,876 | |
| 02/10/2025 | 53.60 | 53.60 | 52.44 | 53.01 | 1,274,845 | |
| 02/07/2025 | 55.40 | 55.55 | 52.71 | 53.31 | 1,355,680 | |
| 02/06/2025 | 56.24 | 56.78 | 55.29 | 55.57 | 788,833 | |
| 02/05/2025 | 56.22 | 56.39 | 54.91 | 55.62 | 1,140,306 | |
| 02/04/2025 | 56.64 | 57.32 | 55.87 | 56.30 | 1,261,501 | |
| 02/03/2025 | 54.42 | 57.18 | 54.31 | 56.71 | 1,352,065 | |
| 01/31/2025 | 55.81 | 56.55 | 55.30 | 56.15 | 1,170,148 | |
| 01/30/2025 | 54.23 | 56.32 | 54.11 | 56.17 | 1,643,664 | |
| 01/29/2025 | 53.47 | 54.70 | 53.12 | 53.85 | 1,279,729 | |
| 01/28/2025 | 51.77 | 53.46 | 51.46 | 53.10 | 1,237,752 | |
| 01/27/2025 | 51.13 | 52.25 | 50.86 | 51.83 | 942,555 | |
| 01/24/2025 | 50.98 | 51.75 | 50.49 | 51.47 | 827,297 | |
| 01/23/2025 | 50.48 | 51.64 | 50.26 | 51.53 | 929,642 | |
| 01/22/2025 | 51.85 | 52.90 | 50.78 | 50.95 | 1,715,574 | |
| 01/21/2025 | 49.53 | 51.97 | 49.40 | 51.79 | 1,842,679 | |
| 01/17/2025 | 48.48 | 49.17 | 48.35 | 48.76 | 968,840 | |
| 01/16/2025 | 48.86 | 49.36 | 47.88 | 47.99 | 1,375,910 | |
| 01/15/2025 | 50.64 | 51.00 | 48.50 | 48.97 | 1,392,312 | |
| 01/14/2025 | 49.35 | 50.11 | 48.82 | 49.64 | 1,187,180 | |
| 01/13/2025 | 48.24 | 48.62 | 47.20 | 48.57 | 1,623,383 | |
| 01/10/2025 | 49.18 | 49.24 | 47.90 | 48.89 | 1,861,387 | |
| 01/08/2025 | 49.10 | 50.10 | 48.25 | 49.73 | 1,490,980 | |
| 01/07/2025 | 50.65 | 51.81 | 49.81 | 50.45 | 1,634,805 | |
| 01/06/2025 | 49.39 | 50.51 | 49.27 | 50.26 | 1,483,613 | |
| 01/03/2025 | 48.64 | 49.60 | 48.04 | 49.48 | 1,186,792 | |
| 01/02/2025 | 47.96 | 48.99 | 47.84 | 48.50 | 779,961 | |
| 12/31/2024 | 47.55 | 48.22 | 47.33 | 47.44 | 722,234 | |
| 12/30/2024 | 47.15 | 47.98 | 46.84 | 47.37 | 718,151 | |
| 12/27/2024 | 47.89 | 48.38 | 47.49 | 47.99 | 767,967 | |
| 12/26/2024 | 47.69 | 48.64 | 47.38 | 48.51 | 710,477 | |
| 12/24/2024 | 47.80 | 48.25 | 47.50 | 48.07 | 356,822 | |
| 12/23/2024 | 48.26 | 48.26 | 47.06 | 47.47 | 1,196,881 | |
| 12/20/2024 | 47.87 | 49.07 | 47.86 | 48.37 | 1,571,578 | |
| 12/19/2024 | 49.49 | 49.75 | 48.13 | 48.53 | 1,077,469 | |
| 12/18/2024 | 50.42 | 50.95 | 47.36 | 47.57 | 1,662,826 | |
| 12/17/2024 | 51.10 | 51.30 | 49.85 | 50.39 | 1,395,345 | |
| 12/16/2024 | 50.06 | 51.80 | 50.05 | 51.36 | 1,133,640 | |
| 12/13/2024 | 50.03 | 50.38 | 49.33 | 49.87 | 870,050 | |
| 12/12/2024 | 50.08 | 51.09 | 49.89 | 49.96 | 874,840 | |
| 12/11/2024 | 50.93 | 51.49 | 49.97 | 50.07 | 900,276 | |
| 12/10/2024 | 49.09 | 51.18 | 48.26 | 50.78 | 1,205,319 | |
| 12/09/2024 | 50.35 | 50.43 | 48.60 | 48.76 | 1,191,756 | |
| 12/06/2024 | 50.96 | 51.73 | 49.89 | 49.92 | 1,014,722 | |
| 12/05/2024 | 51.95 | 52.10 | 50.20 | 50.43 | 1,053,259 | |
| 12/04/2024 | 50.15 | 51.23 | 50.00 | 51.17 | 1,133,013 | |
| 12/03/2024 | 49.55 | 50.61 | 49.55 | 50.11 | 1,741,533 | |
| 12/02/2024 | 50.78 | 50.78 | 48.94 | 49.55 | 1,370,017 | |
| 11/29/2024 | 50.37 | 50.94 | 50.21 | 50.64 | 502,153 | |
| 11/27/2024 | 49.12 | 50.22 | 49.10 | 49.74 | 1,104,589 | |
| 11/26/2024 | 48.60 | 48.92 | 48.26 | 48.85 | 1,001,379 | |
| 11/25/2024 | 46.90 | 49.84 | 46.90 | 48.77 | 1,756,944 |
About Cheesecake Factory Stock history
Cheesecake Factory investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cheesecake is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in The Cheesecake Factory will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cheesecake Factory stock prices may prove useful in developing a viable investing in Cheesecake Factory
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 49 M | 60 M | |
| Net Income Applicable To Common Shares | 38.5 M | 53.8 M |
Cheesecake Factory Stock Technical Analysis
Cheesecake Factory technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Aroon Oscillator Now
Aroon OscillatorAnalyze current equity momentum using Aroon Oscillator and other momentum ratios |
| All Next | Launch Module |
Cheesecake Factory Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Cheesecake Factory's price direction in advance. Along with the technical and fundamental analysis of Cheesecake Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cheesecake to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.086 | |||
| Jensen Alpha | 0.2218 | |||
| Total Risk Alpha | 0.2322 | |||
| Sortino Ratio | 0.1216 | |||
| Treynor Ratio | 0.2987 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Cheesecake Stock analysis
When running Cheesecake Factory's price analysis, check to measure Cheesecake Factory's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Cheesecake Factory is operating at the current time. Most of Cheesecake Factory's value examination focuses on studying past and present price action to predict the probability of Cheesecake Factory's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Cheesecake Factory's price. Additionally, you may evaluate how the addition of Cheesecake Factory to your portfolios can decrease your overall portfolio volatility.
| Sectors List of equity sectors categorizing publicly traded companies based on their primary business activities | |
| Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas |