CAKE: The Cheesecake Factory Inc.

As of Friday, April 10th, 2026

$ 59.15

+0.38 +0.65%

Open: 58.72
High: 59.66
Low: 58.52
Volume: 765,872
Previous Close on Thursday, April 9th, 2026

$ 58.77

+1.22 +2.12%

Open: 57.75
High: 59.18
Low: 57.42
Volume: 770,943

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 58.72 59.66 58.52 59.15 765,872 +0.38 +0.65
2026-04-09 57.75 59.18 57.42 58.77 770,943 +1.22 +2.12
2026-04-08 57.82 59.41 57.15 57.55 894,882 +1.77 +3.17
2026-04-07 56.80 57.36 55.74 55.78 819,335 -1.28 -2.24
2026-04-06 55.29 57.09 55.02 57.06 706,591 +1.83 +3.31
2026-04-02 54.35 56.09 53.76 55.23 959,851 -0.07 -0.13
2026-04-01 54.75 55.66 54.04 55.30 1,125,290 +0.55 +1.00
2026-03-31 55.34 55.75 53.73 54.75 1,075,829 +0.38 +0.70
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 59.66
On 2026-04-10		 55.02
On 2026-04-06		 3.92 7.10 59.41
On 2026-04-08		 57.42
On 2026-04-09		 -3.35 57.66
10D 59.66
On 2026-04-10		 52.82
On 2026-03-27		 3.82 6.90 59.41
On 2026-04-08		 57.42
On 2026-04-09		 -3.35 56.20
20D 60.02
On 2026-03-17		 52.82
On 2026-03-27		 2.55 4.51 60.02
On 2026-03-17		 52.82
On 2026-03-27		 -11.99 56.63
WTD 59.66
On 2026-04-10		 55.02
On 2026-04-06		 3.92 7.10 59.41
On 2026-04-08		 57.42
On 2026-04-09		 -3.35 57.66
MTD 59.66
On 2026-04-10		 53.76
On 2026-04-02		 4.40 8.04 59.41
On 2026-04-08		 57.42
On 2026-04-09		 -3.35 56.98
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
NEAR

iShares Short Maturity Bond ETF

50.79 -0.01 -0.02 338,927
BRSL

Brightstar Lottery PLC

12.25 -0.11 -0.89 1,103,669
CAKE

The Cheesecake Factory Inc.

59.15 +0.38 +0.65 765,872