CAKE: The Cheesecake Factory Inc.

As of Friday, August 22nd, 2025

$ 62.71

+0.58 +0.93%

Open: 62.28
High: 64.04
Low: 62.20
Volume: 1,013,690
Previous Close on Thursday, August 21st, 2025

$ 62.13

+0.21 +0.34%

Open: 61.73
High: 62.14
Low: 60.90
Volume: 898,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 62.28 64.04 62.20 62.71 1,013,689 +0.58 +0.93
2025-08-21 61.73 62.14 60.90 62.13 898,723 +0.21 +0.34
2025-08-20 61.73 62.25 61.00 61.92 1,107,201 -0.16 -0.26
2025-08-19 61.76 63.08 61.40 62.08 875,033 +0.14 +0.23
2025-08-18 62.87 62.87 60.95 61.94 1,185,530 -1.05 -1.67
2025-08-15 63.65 63.70 62.62 62.99 976,327 -0.38 -0.60
2025-08-14 63.54 64.08 62.81 63.37 1,066,388 -1.41 -2.18
2025-08-13 62.32 64.87 61.25 64.78 1,895,273 +2.42 +3.88
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 64.04
On 2025-08-22		 60.90
On 2025-08-21		 -0.28 -0.44 63.08
On 2025-08-19		 60.90
On 2025-08-21		 -3.45 62.16
10D 64.87
On 2025-08-13		 60.89
On 2025-08-11		 1.17 1.90 64.87
On 2025-08-13		 60.90
On 2025-08-21		 -6.12 62.59
20D 67.63
On 2025-07-30		 60.69
On 2025-08-08		 -3.07 -4.67 67.63
On 2025-07-30		 60.69
On 2025-08-08		 -10.26 62.86
WTD 64.04
On 2025-08-22		 60.90
On 2025-08-21		 -0.28 -0.44 63.08
On 2025-08-19		 60.90
On 2025-08-21		 -3.45 62.16
MTD 64.87
On 2025-08-13		 60.69
On 2025-08-08		 -1.20 -1.88 64.87
On 2025-08-13		 60.90
On 2025-08-21		 -6.12 62.36
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CNS

Cohen & Steers Inc.

76.27 +4.42 +6.15 352,319
LYB

LyondellBasell Industries N.V.

58.77 +3.30 +5.95 7,865,598
KMX

CarMax Inc.

60.06 +2.17 +3.75 1,811,170
BAH

Booz Allen Hamilton Holding Corporation

109.93 +0.96 +0.88 945,833
CAKE

The Cheesecake Factory Inc.

62.71 +0.58 +0.93 1,013,690