CAKE: The Cheesecake Factory Inc.

As of Thursday, June 11th, 2026

$ 74.98

+4.36 +6.17%

Open: 70.62
High: 75.08
Low: 70.43
Volume: 2,211,516
Previous Close on Wednesday, June 10th, 2026

$ 70.62

+2.68 +3.94%

Open: 68.75
High: 71.24
Low: 68.25
Volume: 1,410,418

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 70.62 75.08 70.43 74.98 2,211,516 +4.36 +6.17
2026-06-10 68.75 71.24 68.25 70.62 1,410,418 +2.68 +3.94
2026-06-09 67.72 69.14 66.72 67.94 1,543,770 +0.72 +1.07
2026-06-08 65.97 68.11 65.43 67.22 1,434,637 +1.09 +1.65
2026-06-05 64.21 67.06 64.20 66.13 1,190,585 +2.29 +3.59
2026-06-04 65.03 65.59 63.08 63.84 921,655 -1.04 -1.60
2026-06-03 64.44 65.70 63.97 64.88 843,432 +0.39 +0.60
2026-06-02 64.96 65.14 63.55 64.49 1,146,702 -1.39 -2.11
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 75.08
On 2026-06-11		 64.20
On 2026-06-05		 11.14 17.45 67.06
On 2026-06-05		 67.06
On 2026-06-05		 0.00 69.38
10D 75.08
On 2026-06-11		 63.08
On 2026-06-04		 10.72 16.68 67.14
On 2026-05-29		 63.08
On 2026-06-04		 -6.05 67.20
20D 75.08
On 2026-06-11		 57.24
On 2026-05-14		 18.45 32.64 67.14
On 2026-05-29		 63.08
On 2026-06-04		 -6.05 64.19
WTD 75.08
On 2026-06-11		 65.43
On 2026-06-08		 8.85 13.38 68.11
On 2026-06-08		 68.11
On 2026-06-08		 0.00 70.19
MTD 75.08
On 2026-06-11		 63.08
On 2026-06-04		 8.94 13.54 66.51
On 2026-06-01		 63.08
On 2026-06-04		 -5.16 67.33
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
CVCO

Cavco Industries Inc.

598.95 +34.44 +6.10 99,475
GOOG

Alphabet Inc. Class C

356.56 +3.24 +0.92 28,455,302
CAKE

The Cheesecake Factory Inc.

74.98 +4.36 +6.17 2,211,516