CAKE: The Cheesecake Factory Inc.

As of Wednesday, November 19th, 2025

$ 44.04

-0.94 -2.09%

Open: 44.98
High: 45.41
Low: 44.03
Volume: 71,104
Previous Close on Tuesday, November 18th, 2025

$ 44.98

+0.63 +1.42%

Open: 44.23
High: 45.24
Low: 44.00
Volume: 1,107,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 44.98 45.41 44.03 44.04 710,942 -0.94 -2.09
2025-11-18 44.23 45.24 44.00 44.98 1,107,628 +0.63 +1.42
2025-11-17 45.25 45.58 43.98 44.35 1,298,446 -0.59 -1.31
2025-11-14 45.45 46.00 44.90 44.94 997,788 -0.95 -2.07
2025-11-13 45.80 47.08 45.63 45.89 1,112,460 -0.12 -0.26
2025-11-12 46.33 46.99 45.95 46.01 1,372,576 +0.14 +0.31
2025-11-11 46.01 46.31 45.53 45.87 979,580 -0.09 -0.20
2025-11-10 47.46 47.80 45.93 45.96 1,272,645 -1.49 -3.14
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 47.08
On 2025-11-13		 43.98
On 2025-11-17		 -1.97 -4.28 47.08
On 2025-11-13		 43.98
On 2025-11-17		 -6.59 44.84
10D 48.27
On 2025-11-06		 43.98
On 2025-11-17		 -4.16 -8.63 48.27
On 2025-11-06		 43.98
On 2025-11-17		 -8.90 45.64
20D 57.56
On 2025-10-24		 43.98
On 2025-11-17		 -12.63 -22.29 57.56
On 2025-10-24		 43.98
On 2025-11-17		 -23.60 48.57
WTD 45.58
On 2025-11-17		 43.98
On 2025-11-17		 -0.90 -2.00 45.58
On 2025-11-17		 44.00
On 2025-11-18		 -3.47 44.46
MTD 49.66
On 2025-11-03		 43.98
On 2025-11-17		 -5.76 -11.57 49.66
On 2025-11-03		 43.98
On 2025-11-17		 -11.44 46.14
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

96.12 +0.16 +0.17 8,148,487
MTG

MGIC Investment Corporation

27.82 0.00 0.00 1,201,300
VICI

VICI Properties Inc.

29.15 -0.42 -1.42 9,128,320
BPTH

Bio-Path Holdings Inc.

0.08 0.00 0.00 89,375
CAKE

The Cheesecake Factory Inc.

44.04 -0.94 -2.09 71,104