CAKE: The Cheesecake Factory Inc.

As of Monday, July 14th, 2025

$ 64.77

-- 0 0%

Open: 64.77
High: 64.77
Low: 64.77
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 64.77

+0.60 +0.94%

Open: 64.57
High: 64.77
Low: 63.42
Volume: 1,182,548

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 64.57 64.77 63.42 64.77 1,182,548 +0.60 +0.94
2025-07-10 63.19 65.41 63.19 64.17 877,463 +0.03 +0.05
2025-07-09 63.50 64.46 62.87 64.14 1,316,337 +0.92 +1.46
2025-07-08 63.75 64.42 63.14 63.22 1,509,751 -0.31 -0.49
2025-07-07 65.02 65.45 63.08 63.53 1,793,966 -2.17 -3.30
2025-07-03 65.16 65.99 64.62 65.70 607,746 +0.43 +0.66
2025-07-02 63.93 65.60 63.48 65.27 1,126,309 +1.57 +2.46
2025-07-01 62.48 64.55 62.29 63.70 1,584,085 +1.04 +1.66
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 2025-07-07		 62.87
On 2025-07-09		 -0.93 -1.42 65.45
On 2025-07-07		 62.87
On 2025-07-09		 -3.94 63.97
10D 65.99
On 2025-07-03		 60.76
On 2025-06-27		 3.52 5.75 65.99
On 2025-07-03		 62.87
On 2025-07-09		 -4.73 63.94
20D 65.99
On 2025-07-03		 56.40
On 2025-06-13		 7.16 12.43 65.99
On 2025-07-03		 62.87
On 2025-07-09		 -4.73 59.16
WTD 65.45
On 2025-07-07		 62.87
On 2025-07-09		 -0.93 -1.42 65.45
On 2025-07-07		 62.87
On 2025-07-09		 -3.94 63.97
MTD 65.99
On 2025-07-03		 62.29
On 2025-07-01		 2.11 3.37 65.99
On 2025-07-03		 62.87
On 2025-07-09		 -4.73 64.31
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

259.95 +4.53 +1.77 2,778,074
KO

The Coca-Cola Company

69.61 -0.26 -0.37 5,086,832
PFE

Pfizer Inc.

25.48 -0.17 -0.66 12,457,338
VZ

Verizon Communications Inc.

41.55 -0.08 -0.18 6,824,447
VIX

CBOE Volatility Index

17.17 +0.77 +4.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,365.71 -5.80 -0.01 204,455,267
DJTA

Dow Jones Transportation Average

16,059.37 -149.49 -0.92 62,326,254
SPX

S&P 500 Index

6,260.89 +1.14 +0.02
OEX

S&P 100 Index

3,075.37 +1.56 +0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,837.60 +57.00 +0.25
NYA

NYSE Composite Index

20,541.37 -6.30 -0.03
XAX

NYSE AMEX Composite Index

5,988.47 +24.13 +0.40
RUI

RUSSELL 1000 Index

3,427.28 +2.64 +0.08
RUT

Russell 2000 Index

2,239.94 +5.11 +0.23
RUA

Russell 3000 Index

3,562.33 +2.98 +0.08
VIX

CBOE Volatility Index

17.17 +0.77 +4.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.39 +0.16 +0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 +0.25 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.51 +2.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,460.23 +33.88 +0.32
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

64.77 0.00 0.00