CAKE: The Cheesecake Factory Inc.

As of Friday, September 12th, 2025

$ 56.53

-1.68 -2.89%

Open: 57.74
High: 58.00
Low: 56.27
Volume: 1,524,782
Previous Close on Thursday, September 11th, 2025

$ 58.21

-0.44 -0.75%

Open: 58.74
High: 58.74
Low: 57.64
Volume: 1,565,121

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 57.74 58.00 56.27 56.53 1,524,752 -1.68 -2.89
2025-09-11 58.74 58.74 57.64 58.21 1,565,121 -0.44 -0.75
2025-09-10 58.99 59.07 58.03 58.65 1,266,698 -0.46 -0.78
2025-09-09 59.78 60.09 58.35 59.11 1,282,245 -1.00 -1.66
2025-09-08 60.75 60.85 59.81 60.11 855,312 -0.52 -0.86
2025-09-05 61.08 61.86 60.33 60.63 906,520 -0.45 -0.74
2025-09-04 61.97 62.14 60.70 61.08 758,530 -0.62 -1.00
2025-09-03 60.90 62.42 60.86 61.70 649,641 +0.61 +1.00
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 60.85
On 2025-09-08		 56.27
On 2025-09-12		 -4.10 -6.76 60.85
On 2025-09-08		 56.27
On 2025-09-12		 -7.53 58.52
10D 62.42
On 2025-09-03		 56.27
On 2025-09-12		 -5.51 -8.88 62.42
On 2025-09-03		 56.27
On 2025-09-12		 -9.85 59.86
20D 64.04
On 2025-08-22		 56.27
On 2025-09-12		 -6.84 -10.79 64.04
On 2025-08-22		 56.27
On 2025-09-12		 -12.13 60.99
WTD 60.85
On 2025-09-08		 56.27
On 2025-09-12		 -4.10 -6.76 60.85
On 2025-09-08		 56.27
On 2025-09-12		 -7.53 58.52
MTD 62.42
On 2025-09-03		 56.27
On 2025-09-12		 -4.93 -8.02 62.42
On 2025-09-03		 56.27
On 2025-09-12		 -9.85 59.68
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BJRI

BJ's Restaurants Inc.

30.93 -1.43 -4.42 466,416
BKE

The Buckle Inc.

59.48 -2.10 -3.41 400,814
PRI

Primerica Inc.

274.23 -0.17 -0.06 211,354
DLX

Deluxe Corp.

19.62 -0.19 -0.96 214,116
CAKE

The Cheesecake Factory Inc.

56.53 -1.68 -2.89 1,524,782