CAKE: The Cheesecake Factory Inc.

As of Tuesday, December 30th, 2025

$ 50.01

-0.74 -1.46%

Open: 50.85
High: 50.85
Low: 49.92
Volume: 1,046,485
Previous Close on Monday, December 29th, 2025

$ 50.75

-1.80 -3.43%

Open: 51.96
High: 52.22
Low: 50.48
Volume: 1,024,536

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 50.85 50.85 49.92 50.01 1,046,485 -0.74 -1.46
2025-12-29 51.96 52.22 50.48 50.75 1,024,536 -1.80 -3.43
2025-12-26 51.74 52.58 51.47 52.55 791,063 +0.90 +1.74
2025-12-24 51.23 51.79 50.92 51.65 337,221 +0.56 +1.10
2025-12-23 52.18 52.23 50.72 51.09 978,403 -1.14 -2.18
2025-12-22 52.06 52.57 51.78 52.23 80,129 +0.21 +0.40
2025-12-19 51.30 52.77 50.90 52.02 2,162,468 +0.36 +0.70
2025-12-18 51.07 52.06 50.66 51.66 1,983,038 +1.40 +2.79
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 52.58
On 2025-12-26		 49.92
On 2025-12-30		 -2.22 -4.25 52.58
On 2025-12-26		 49.92
On 2025-12-30		 -5.06 51.21
10D 52.77
On 2025-12-19		 48.63
On 2025-12-17		 -0.25 -0.49 52.77
On 2025-12-19		 49.92
On 2025-12-30		 -5.40 51.14
20D 52.77
On 2025-12-19		 46.47
On 2025-12-08		 2.63 5.55 52.77
On 2025-12-19		 49.92
On 2025-12-30		 -5.40 49.73
WTD 52.22
On 2025-12-29		 49.92
On 2025-12-30		 -2.54 -4.83 52.22
On 2025-12-29		 49.92
On 2025-12-30		 -4.40 50.38
MTD 52.77
On 2025-12-19		 46.47
On 2025-12-08		 2.63 5.55 52.77
On 2025-12-19		 49.92
On 2025-12-30		 -5.40 49.73
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

50.01 -0.74 -1.46 1,046,485