CAKE: The Cheesecake Factory Inc.

As of Thursday, October 30th, 2025

$ 49.11

-1.28 -2.54%

Open: 50.33
High: 50.68
Low: 48.76
Volume: 2,367,067
Previous Close on Wednesday, October 29th, 2025

$ 50.39

-3.94 -7.25%

Open: 54.50
High: 54.54
Low: 49.87
Volume: 4,626,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 50.33 50.68 48.76 49.11 2,367,063 -1.28 -2.54
2025-10-29 54.50 54.54 49.87 50.39 4,626,247 -3.94 -7.25
2025-10-28 56.04 56.15 54.22 54.33 3,063,326 -1.58 -2.83
2025-10-27 56.64 57.47 55.79 55.91 2,011,766 -0.24 -0.43
2025-10-24 57.35 57.56 55.89 56.15 1,555,163 +0.23 +0.41
2025-10-23 56.50 56.89 55.21 55.92 1,337,764 -0.75 -1.32
2025-10-22 55.31 56.78 55.27 56.67 1,825,663 +1.27 +2.29
2025-10-21 54.46 55.78 54.40 55.40 1,010,804 +1.00 +1.84
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 57.56
On 2025-10-24		 48.76
On 2025-10-30		 -6.81 -12.18 57.56
On 2025-10-24		 48.76
On 2025-10-30		 -15.29 53.18
10D 57.56
On 2025-10-24		 48.76
On 2025-10-30		 -5.16 -9.51 57.56
On 2025-10-24		 48.76
On 2025-10-30		 -15.29 54.23
20D 57.56
On 2025-10-24		 48.76
On 2025-10-30		 -6.06 -10.98 57.56
On 2025-10-24		 48.76
On 2025-10-30		 -15.29 54.11
WTD 57.47
On 2025-10-27		 48.76
On 2025-10-30		 -7.04 -12.54 57.47
On 2025-10-27		 48.76
On 2025-10-30		 -15.16 52.44
MTD 57.56
On 2025-10-24		 48.76
On 2025-10-30		 -5.53 -10.12 57.56
On 2025-10-24		 48.76
On 2025-10-30		 -15.29 54.18
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

94.70 -0.42 -0.44 13,952,489
BPTH

Bio-Path Holdings Inc.

0.09 +0.00 +3.31 26,172
CAKE

The Cheesecake Factory Inc.

49.11 -1.28 -2.54 2,367,067