CAKE: The Cheesecake Factory Inc.

As of Friday, October 9th, 2026

$ 108.45

+1.54 +1.44%

Open: 106.91
High: 109.20
Low: 105.56
Volume: 1,136,832
Previous Close on Thursday, October 8th, 2026

$ 106.91

-0.08 -0.07%

Open: 106.65
High: 107.95
Low: 105.55
Volume: 869,948

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 106.91 109.20 105.56 108.45 1,136,832 +1.54 +1.44
2026-10-08 106.65 107.95 105.55 106.91 869,948 -0.08 -0.07
2026-10-07 107.51 107.84 106.55 106.99 843,622 -1.24 -1.15
2026-10-06 110.00 110.68 107.18 108.23 2,069,902 -0.80 -0.73
2026-10-05 110.00 111.00 107.18 109.03 809,416 -0.62 -0.57
2026-10-02 107.95 109.87 107.00 109.65 733,113 +1.70 +1.57
2026-10-01 105.01 108.40 104.55 107.95 862,267 +2.71 +2.58
2026-09-30 107.35 107.54 104.05 105.24 907,949 -2.11 -1.97
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 111.00
On 2026-10-05		 105.55
On 2026-10-08		 -1.20 -1.09 111.00
On 2026-10-05		 105.55
On 2026-10-08		 -4.91 107.92
10D 111.00
On 2026-10-05		 103.69
On 2026-09-28		 3.96 3.79 111.00
On 2026-10-05		 105.55
On 2026-10-08		 -4.91 107.50
20D 111.00
On 2026-10-05		 94.54
On 2026-09-18		 5.75 5.60 105.80
On 2026-09-14		 94.54
On 2026-09-18		 -10.64 104.14
WTD 111.00
On 2026-10-05		 105.55
On 2026-10-08		 -1.20 -1.09 111.00
On 2026-10-05		 105.55
On 2026-10-08		 -4.91 107.92
MTD 111.00
On 2026-10-05		 104.55
On 2026-10-01		 3.21 3.05 111.00
On 2026-10-05		 105.55
On 2026-10-08		 -4.91 108.17
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
VOT

Vanguard Mid-Cap Growth ETF

302.48 +4.62 +1.55 150,592
AIZ

Assurant Inc.

266.49 -6.37 -2.33 373,479
FTSM

First Trust Enhanced Short Maturity ETF

59.62 +0.01 +0.02 646,732
QUBT

Quantum Computing Inc.

7.44 -0.01 -0.13 5,000,140
CAKE

The Cheesecake Factory Inc.

108.45 +1.54 +1.44 1,136,832