CAKE: The Cheesecake Factory Inc.

As of Tuesday, April 7th, 2026

$ 55.78

-1.28 -2.24%

Open: 56.80
High: 57.36
Low: 55.74
Volume: 819,335
Previous Close on Monday, April 6th, 2026

$ 57.06

+1.83 +3.31%

Open: 55.29
High: 57.09
Low: 55.02
Volume: 706,591

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 56.80 57.36 55.74 55.78 819,335 -1.28 -2.24
2026-04-06 55.29 57.09 55.02 57.06 706,591 +1.83 +3.31
2026-04-02 54.35 56.09 53.76 55.23 959,851 -0.07 -0.13
2026-04-01 54.75 55.66 54.04 55.30 1,125,290 +0.55 +1.00
2026-03-31 55.34 55.75 53.73 54.75 1,075,829 +0.38 +0.70
2026-03-30 54.66 55.42 53.59 54.37 98,955 +0.30 +0.55
2026-03-27 55.00 55.36 52.82 54.07 1,496,341 -1.26 -2.28
2026-03-26 55.90 56.63 55.23 55.33 733,572 -0.99 -1.76
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 57.36
On 2026-04-07		 53.73
On 2026-03-31		 1.41 2.59 55.75
On 2026-03-31		 54.04
On 2026-04-01		 -3.07 55.62
10D 57.86
On 2026-03-25		 52.82
On 2026-03-27		 -0.74 -1.31 57.86
On 2026-03-25		 52.82
On 2026-03-27		 -8.71 55.52
20D 63.25
On 2026-03-10		 52.82
On 2026-03-27		 -7.21 -11.45 63.25
On 2026-03-10		 52.82
On 2026-03-27		 -16.49 56.85
WTD 57.36
On 2026-04-07		 55.02
On 2026-04-06		 0.55 1.00 57.09
On 2026-04-06		 57.09
On 2026-04-06		 0.00 56.42
MTD 57.36
On 2026-04-07		 53.76
On 2026-04-02		 1.03 1.88 55.66
On 2026-04-01		 55.66
On 2026-04-01		 0.00 55.84
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
EYE

National Vision Holdings Inc.

24.19 -0.59 -2.38 992,581
CAKE

The Cheesecake Factory Inc.

55.78 -1.28 -2.24 819,335