CAKE: The Cheesecake Factory Inc.

As of Friday, May 22nd, 2026

$ 61.14

+0.57 +0.94%

Open: 60.63
High: 61.78
Low: 60.00
Volume: 790,351
Previous Close on Thursday, May 21st, 2026

$ 60.57

+0.27 +0.45%

Open: 59.58
High: 60.63
Low: 58.54
Volume: 733,333

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 60.63 61.78 60.00 61.14 790,351 +0.57 +0.94
2026-05-21 59.58 60.63 58.54 60.57 733,333 +0.27 +0.45
2026-05-20 58.92 60.72 57.81 60.30 877,129 +1.83 +3.13
2026-05-19 59.44 59.50 58.28 58.47 83,088 -1.23 -2.06
2026-05-18 58.99 60.00 58.47 59.70 844,531 +0.21 +0.35
2026-05-15 58.34 59.91 57.70 59.49 1,194,871 +1.21 +2.08
2026-05-14 58.21 59.07 57.24 58.28 1,228,299 +1.75 +3.10
2026-05-13 60.52 60.52 55.83 56.53 1,672,023 -4.22 -6.95
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 61.78
On 2026-05-22		 57.81
On 2026-05-20		 1.65 2.77 60.72
On 2026-05-20		 58.54
On 2026-05-21		 -3.60 60.04
10D 62.08
On 2026-05-11		 55.83
On 2026-05-13		 -0.51 -0.83 62.08
On 2026-05-11		 55.83
On 2026-05-13		 -10.07 59.64
20D 65.45
On 2026-04-30		 55.83
On 2026-05-13		 -0.58 -0.94 65.45
On 2026-04-30		 55.83
On 2026-05-13		 -14.70 60.54
WTD 61.78
On 2026-05-22		 57.81
On 2026-05-20		 1.65 2.77 60.72
On 2026-05-20		 58.54
On 2026-05-21		 -3.60 60.04
MTD 63.30
On 2026-05-06		 55.83
On 2026-05-13		 -1.73 -2.75 63.30
On 2026-05-06		 55.83
On 2026-05-13		 -11.80 60.01
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BRSL

Brightstar Lottery PLC

11.20 +0.15 +1.36 2,015,229
DDM

ProShares Ultra Dow30

61.62 +0.73 +1.20 129,636
GOOG

Alphabet Inc. Class C

379.38 -4.09 -1.07 13,332,758
TDG

TransDigm Group Incorporated

1,213.51 +4.19 +0.35 448,608
CAKE

The Cheesecake Factory Inc.

61.14 +0.57 +0.94 790,351