CAKE: The Cheesecake Factory Inc.

As of Friday, May 1st, 2026

$ 62.87

-- 0 0%

Open: 62.87
High: 62.87
Low: 62.87
Volume: N/A
Previous Close on Thursday, April 30th, 2026

$ 62.87

+0.20 +0.32%

Open: 65.04
High: 65.45
Low: 60.95
Volume: 2,724,092

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 65.04 65.45 60.95 62.87 2,724,092 +0.20 +0.32
2026-04-29 62.47 64.00 62.04 62.67 2,434,036 -0.01 -0.02
2026-04-28 62.43 63.19 61.36 62.68 1,376,069 +0.17 +0.27
2026-04-27 61.80 63.68 61.45 62.51 1,499,951 +0.79 +1.28
2026-04-24 61.79 62.42 60.70 61.72 702,476 -0.16 -0.26
2026-04-23 63.62 64.00 61.73 61.88 931,962 -1.39 -2.20
2026-04-22 62.41 63.80 62.08 63.27 1,478,950 +1.43 +2.31
2026-04-21 62.48 63.23 61.42 61.84 1,123,187 -0.30 -0.48
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 65.45
On 2026-04-30		 60.70
On 2026-04-24		 0.99 1.60 63.68
On 2026-04-27		 61.36
On 2026-04-28		 -3.64 62.49
10D 65.45
On 2026-04-30		 60.63
On 2026-04-17		 2.63 4.37 64.00
On 2026-04-23		 60.70
On 2026-04-24		 -5.16 62.43
20D 65.45
On 2026-04-30		 53.76
On 2026-04-02		 7.57 13.69 64.00
On 2026-04-23		 60.70
On 2026-04-24		 -5.16 60.48
WTD 65.45
On 2026-04-30		 60.95
On 2026-04-30		 1.15 1.86 63.68
On 2026-04-27		 61.36
On 2026-04-28		 -3.64 62.68
MTD 65.45
On 2026-04-30		 53.76
On 2026-04-02		 8.12 14.83 64.00
On 2026-04-23		 60.70
On 2026-04-24		 -5.16 60.24
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 0.00 0.00 4,929
KO

The Coca-Cola Company

78.76 0.00 0.00 9,341
PFE

Pfizer Inc.

26.70 0.00 0.00 89,908
VZ

Verizon Communications Inc.

48.03 0.00 0.00 3,635
VIX

CBOE Volatility Index

16.75 -0.14 -0.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 0.00 0.00
DJTA

Dow Jones Transportation Average

20,793.52 0.00 0.00
SPX

S&P 500 Index

7,209.01 0.00 0.00
OEX

S&P 100 Index

3,552.47 0.00 0.00
NDX

NASDAQ 100 Index

27,452.12 0.00 0.00
NYA

NYSE Composite Index

23,144.64 0.00 0.00
XAX

NYSE AMEX Composite Index

9,172.26 0.00 0.00
RUI

RUSSELL 1000 Index

3,923.58 0.00 0.00
RUT

Russell 2000 Index

2,799.90 0.00 0.00
RUA

Russell 3000 Index

4,094.31 0.00 0.00
VIX

CBOE Volatility Index

16.75 -0.14 -0.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
BJRI

BJ's Restaurants Inc.

38.40 0.00 0.00
CAKE

The Cheesecake Factory Inc.

62.87 0.00 0.00