CAKE: The Cheesecake Factory Inc.

As of Tuesday, October 7th, 2025

$ 54.37

-- 0 0%

Open: 54.37
High: 54.37
Low: 54.37
Volume: N/A
Previous Close on Monday, October 6th, 2025

$ 54.37

-1.13 -2.04%

Open: 55.54
High: 55.54
Low: 54.14
Volume: 1,441,786

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-06 55.54 55.54 54.14 54.37 1,441,786 -1.13 -2.04
2025-10-03 55.24 55.57 54.43 55.50 1,211,901 +0.33 +0.60
2025-10-02 54.36 55.68 54.06 55.17 1,133,943 +0.50 +0.91
2025-10-01 54.45 55.16 53.89 54.67 1,288,314 +0.03 +0.05
2025-09-30 55.34 55.83 53.79 54.64 1,451,136 -0.86 -1.55
2025-09-29 55.45 55.79 54.80 55.50 1,169,102 +0.75 +1.37
2025-09-26 54.06 55.04 53.75 54.75 1,119,940 +0.45 +0.83
2025-09-25 54.68 54.82 53.88 54.30 1,026,056 -0.63 -1.15
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 55.83
On 2025-09-30		 53.79
On 2025-09-30		 -1.13 -2.04 55.83
On 2025-09-30		 53.89
On 2025-10-01		 -3.47 54.87
10D 55.83
On 2025-09-30		 53.60
On 2025-09-23		 0.48 0.89 55.83
On 2025-09-30		 53.89
On 2025-10-01		 -3.47 54.83
20D 60.09
On 2025-09-09		 53.38
On 2025-09-18		 -5.74 -9.55 60.09
On 2025-09-09		 53.38
On 2025-09-18		 -11.17 55.49
WTD 55.54
On 2025-10-06		 54.14
On 2025-10-06		 -1.13 -2.04 -- -- -- 54.37
MTD 55.68
On 2025-10-02		 53.89
On 2025-10-01		 -0.27 -0.49 55.68
On 2025-10-02		 54.14
On 2025-10-06		 -2.77 54.93
As of Monday, October 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.22 0.00 0.00 818
KO

The Coca-Cola Company

66.10 0.00 0.00 17,392
PFE

Pfizer Inc.

26.43 0.00 0.00 189,943
VZ

Verizon Communications Inc.

41.44 0.00 0.00 38,340
VIX

CBOE Volatility Index

16.51 +0.12 +0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,694.97 0.00 0.00
DJTA

Dow Jones Transportation Average

15,890.36 0.00 0.00
SPX

S&P 500 Index

6,740.28 0.00 0.00
OEX

S&P 100 Index

3,358.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,978.56 0.00 0.00
NYA

NYSE Composite Index

21,765.00 +3.44 +0.02
XAX

NYSE AMEX Composite Index

7,026.33 +0.10 +0.00
RUI

RUSSELL 1000 Index

3,685.39 0.00 0.00
RUT

Russell 2000 Index

2,486.35 0.00 0.00
RUA

Russell 3000 Index

3,835.87 0.00 0.00
VIX

CBOE Volatility Index

16.51 +0.12 +0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,673.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
DV

DoubleVerify Holdings Inc.

11.31 0.00 0.00
CAKE

The Cheesecake Factory Inc.

54.37 0.00 0.00