CAKE: The Cheesecake Factory Inc.

As of Friday, July 25th, 2025

$ 65.78

+0.30 +0.46%

Open: 65.54
High: 66.03
Low: 64.31
Volume: 1,189,062
Previous Close on Thursday, July 24th, 2025

$ 65.48

-3.03 -4.42%

Open: 68.00
High: 68.23
Low: 65.42
Volume: 1,343,744

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 65.54 66.03 64.31 65.78 1,189,062 +0.30 +0.46
2025-07-24 68.00 68.23 65.42 65.48 1,343,744 -3.03 -4.42
2025-07-23 66.64 69.70 66.54 68.51 2,577,288 +2.50 +3.79
2025-07-22 64.11 66.36 64.11 66.01 1,635,146 +2.10 +3.29
2025-07-21 63.24 64.43 63.12 63.91 1,066,333 +1.23 +1.96
2025-07-18 62.83 63.49 61.96 62.68 1,408,178 +0.77 +1.24
2025-07-17 62.74 62.97 60.51 61.91 1,583,356 -0.45 -0.72
2025-07-16 63.05 63.68 62.01 62.36 1,018,805 -0.06 -0.10
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 69.70
On 2025-07-23		 63.12
On 2025-07-21		 3.10 4.95 69.70
On 2025-07-23		 64.31
On 2025-07-25		 -7.73 65.94
10D 69.70
On 2025-07-23		 60.51
On 2025-07-17		 1.01 1.56 69.70
On 2025-07-23		 64.31
On 2025-07-25		 -7.73 64.34
20D 69.70
On 2025-07-23		 60.51
On 2025-07-17		 4.53 7.40 65.99
On 2025-07-03		 60.51
On 2025-07-17		 -8.30 64.14
WTD 69.70
On 2025-07-23		 63.12
On 2025-07-21		 3.10 4.95 69.70
On 2025-07-23		 64.31
On 2025-07-25		 -7.73 65.94
MTD 69.70
On 2025-07-23		 60.51
On 2025-07-17		 3.12 4.98 65.99
On 2025-07-03		 60.51
On 2025-07-17		 -8.30 64.33
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

65.78 +0.30 +0.46 1,189,062