CAKE: The Cheesecake Factory Inc.

As of Friday, October 30th, 2026

$ 112.64

-0.48 -0.42%

Open: 114.44
High: 115.87
Low: 109.76
Volume: 1,611,194
Previous Close on Thursday, October 29th, 2026

$ 113.12

+7.39 +6.99%

Open: 107.03
High: 114.55
Low: 106.77
Volume: 2,450,901

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 114.44 115.87 109.76 112.64 1,611,194 -0.48 -0.42
2026-10-29 107.03 114.55 106.77 113.12 2,450,901 +7.39 +6.99
2026-10-28 100.11 108.40 97.55 105.73 3,884,322 -2.74 -2.53
2026-10-27 110.59 112.25 108.19 108.47 2,689,800 -1.66 -1.51
2026-10-26 108.42 111.51 108.10 110.13 1,571,320 +1.76 +1.62
2026-10-23 111.86 111.86 107.02 108.37 1,801,950 -4.07 -3.62
2026-10-22 113.94 115.16 110.51 112.44 1,172,328 -1.95 -1.70
2026-10-21 116.99 116.99 112.50 114.39 1,327,069 -2.04 -1.75
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 115.87
On 2026-10-30		 97.55
On 2026-10-28		 4.27 3.94 112.25
On 2026-10-27		 97.55
On 2026-10-28		 -13.10 110.02
10D 117.79
On 2026-10-20		 97.55
On 2026-10-28		 -2.28 -1.98 117.79
On 2026-10-20		 97.55
On 2026-10-28		 -17.18 111.79
20D 118.63
On 2026-10-16		 97.55
On 2026-10-28		 2.99 2.73 118.63
On 2026-10-16		 97.55
On 2026-10-28		 -17.77 111.16
WTD 115.87
On 2026-10-30		 97.55
On 2026-10-28		 4.27 3.94 112.25
On 2026-10-27		 97.55
On 2026-10-28		 -13.10 110.02
MTD 118.63
On 2026-10-16		 97.55
On 2026-10-28		 7.40 7.03 118.63
On 2026-10-16		 97.55
On 2026-10-28		 -17.77 110.95
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

112.64 -0.48 -0.42 1,611,194