MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAKE — Cheesecake Factory (The)
NasdaqCheesecake Factory (The)
$109.65
+1.70(+1.57%)
- O
- 107.95
- H
- 109.87
- L
- 107.00
- V
- 733.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$109.65
Period Return+117.52%
Period High$118.46
Period Low$43.07
Avg Daily Volume1.37M
Total Trading Days365
CAKE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $107.95 | $109.87 | $107.00 | $109.65 | +$1.70 | +1.57% | 733,070 | $108.81 | $107.00 $109.87 |
| Oct 1, 2026 | $105.01 | $108.40 | $104.55 | $107.95 | +$2.71 | +2.58% | 862,953 | $107.42 | $104.55 $108.40 |
| Sep 30, 2026 | $107.35 | $107.54 | $104.05 | $105.24 | $-2.11 | -1.97% | 908,052 | $105.27 | $104.05 $107.54 |
| Sep 29, 2026 | $105.88 | $107.61 | $105.18 | $107.35 | +$2.19 | +2.08% | 2,323,804 | $107.04 | $105.18 $107.61 |
| Sep 28, 2026 | $104.02 | $107.15 | $103.69 | $105.16 | +$0.67 | +0.64% | 1,413,433 | $105.48 | $103.69 $107.15 |
| Sep 25, 2026 | $105.54 | $105.92 | $102.34 | $104.49 | $-0.56 | -0.53% | 985,040 | $104.20 | $102.34 $105.92 |
| Sep 24, 2026 | $104.16 | $105.72 | $103.32 | $105.05 | +$0.64 | +0.61% | 1,224,818 | $104.63 | $103.32 $105.72 |
| Sep 23, 2026 | $103.67 | $106.04 | $101.74 | $104.41 | +$1.37 | +1.33% | 1,776,221 | $104.58 | $101.74 $106.04 |
| Sep 22, 2026 | $101.02 | $104.60 | $100.53 | $103.04 | +$3.57 | +3.59% | 1,900,160 | $103.36 | $100.53 $104.60 |
| Sep 21, 2026 | $97.50 | $100.04 | $96.98 | $99.47 | +$2.96 | +3.07% | 1,057,891 | $99.31 | $96.98 $100.04 |
| Sep 18, 2026 | $95.25 | $96.54 | $94.54 | $96.51 | +$0.64 | +0.67% | 1,616,136 | $96.04 | $94.54 $96.54 |
| Sep 17, 2026 | $97.89 | $98.26 | $95.79 | $95.87 | $-1.15 | -1.19% | 934,169 | $96.63 | $95.79 $98.26 |
| Sep 16, 2026 | $97.35 | $98.18 | $96.41 | $97.02 | +$0.29 | +0.30% | 1,483,309 | $97.20 | $96.41 $98.18 |
| Sep 15, 2026 | $104.98 | $104.98 | $95.62 | $96.73 | $-8.44 | -8.03% | 2,180,477 | $97.38 | $95.62 $104.98 |
| Sep 14, 2026 | $103.30 | $105.80 | $103.17 | $105.17 | +$2.47 | +2.41% | 1,021,046 | $104.94 | $103.17 $105.80 |
| Sep 11, 2026 | $101.55 | $103.31 | $99.54 | $102.70 | +$1.54 | +1.52% | 1,232,751 | $102.01 | $99.54 $103.31 |
| Sep 10, 2026 | $102.93 | $104.00 | $100.37 | $101.16 | $-2.45 | -2.36% | 1,496,509 | $101.51 | $100.37 $104.00 |
| Sep 9, 2026 | $105.92 | $106.74 | $103.30 | $103.61 | $-3.60 | -3.36% | 1,488,213 | $103.84 | $103.30 $106.74 |
| Sep 8, 2026 | $107.36 | $109.46 | $106.60 | $107.21 | $-0.37 | -0.34% | 1,442,648 | $107.67 | $106.60 $109.46 |
| Sep 4, 2026 | $106.80 | $109.88 | $106.80 | $107.58 | +$0.40 | +0.37% | 1,184,394 | $108.07 | $106.80 $109.88 |
| Sep 3, 2026 | $108.22 | $108.92 | $106.54 | $107.18 | $-1.39 | -1.28% | 863,715 | $107.45 | $106.54 $108.92 |
| Sep 2, 2026 | $108.73 | $109.95 | $108.15 | $108.57 | +$0.21 | +0.19% | 1,319,353 | $108.78 | $108.15 $109.95 |
| Sep 1, 2026 | $108.50 | $109.50 | $106.37 | $108.36 | $-1.13 | -1.03% | 1,360,258 | $107.95 | $106.37 $109.50 |
| Aug 31, 2026 | $111.87 | $113.80 | $107.63 | $109.49 | $-2.58 | -2.30% | 2,599,187 | $108.99 | $107.63 $113.80 |
| Aug 28, 2026 | $110.75 | $113.32 | $110.31 | $112.07 | +$1.98 | +1.80% | 803,462 | $112.14 | $110.31 $113.32 |
| Aug 27, 2026 | $113.96 | $114.34 | $110.03 | $110.09 | $-5.26 | -4.56% | 1,427,344 | $111.30 | $110.03 $114.34 |
| Aug 26, 2026 | $114.44 | $115.78 | $113.46 | $115.35 | +$1.87 | +1.64% | 1,401,702 | $115.20 | $113.46 $115.78 |
| Aug 25, 2026 | $114.68 | $114.68 | $112.27 | $113.49 | $-1.13 | -0.98% | 1,985,829 | $113.32 | $112.27 $114.68 |
| Aug 24, 2026 | $113.00 | $115.35 | $111.21 | $114.61 | +$1.28 | +1.13% | 2,115,857 | $114.45 | $111.21 $115.35 |
| Aug 21, 2026 | $106.88 | $113.64 | $106.61 | $113.33 | +$6.80 | +6.38% | 1,866,071 | $111.34 | $106.61 $113.64 |