CAKE: The Cheesecake Factory Inc.

As of Friday, November 21st, 2025

$ 45.40

+2.26 +5.24%

Open: 43.45
High: 45.58
Low: 43.43
Volume: 1,278,347
Previous Close on Thursday, November 20th, 2025

$ 43.14

-0.90 -2.04%

Open: 44.22
High: 44.66
Low: 43.07
Volume: 968,858

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 43.45 45.58 43.43 45.40 1,278,347 +2.26 +5.24
2025-11-20 44.22 44.66 43.07 43.14 968,858 -0.90 -2.04
2025-11-19 44.98 45.41 44.03 44.04 710,942 -0.94 -2.09
2025-11-18 44.23 45.24 44.00 44.98 1,107,628 +0.63 +1.42
2025-11-17 45.25 45.58 43.98 44.35 1,298,446 -0.59 -1.31
2025-11-14 45.45 46.00 44.90 44.94 997,788 -0.95 -2.07
2025-11-13 45.80 47.08 45.63 45.89 1,112,460 -0.12 -0.26
2025-11-12 46.33 46.99 45.95 46.01 1,372,576 +0.14 +0.31
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 45.58
On 2025-11-17		 43.07
On 2025-11-20		 0.46 1.02 45.58
On 2025-11-17		 43.07
On 2025-11-20		 -5.51 44.38
10D 47.80
On 2025-11-10		 43.07
On 2025-11-20		 -2.05 -4.32 47.80
On 2025-11-10		 43.07
On 2025-11-20		 -9.90 45.06
20D 57.47
On 2025-10-27		 43.07
On 2025-11-20		 -10.75 -19.15 57.47
On 2025-10-27		 43.07
On 2025-11-20		 -25.06 47.40
WTD 45.58
On 2025-11-17		 43.07
On 2025-11-20		 0.46 1.02 45.58
On 2025-11-17		 43.07
On 2025-11-20		 -5.51 44.38
MTD 49.66
On 2025-11-03		 43.07
On 2025-11-20		 -4.40 -8.84 49.66
On 2025-11-03		 43.07
On 2025-11-20		 -13.26 45.89
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CARG

CarGurus Inc.

34.60 +0.69 +2.03 900,597
L

Loews Corporation

106.40 +1.46 +1.39 1,194,229
BFH

Bread Financial Holdings Inc.

64.70 +3.03 +4.91 934,713
CNS

Cohen & Steers Inc.

61.39 +1.92 +3.23 1,275,656
CAKE

The Cheesecake Factory Inc.

45.40 +2.26 +5.24 1,278,347