CAKE: The Cheesecake Factory Inc.

As of Monday, July 13th, 2026

$ 82.76

-- 0 0%

Open: 82.76
High: 82.76
Low: 82.76
Volume: N/A
Previous Close on Friday, July 10th, 2026

$ 82.76

+4.34 +5.53%

Open: 79.00
High: 84.16
Low: 78.78
Volume: 2,293,452

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 79.00 84.16 78.78 82.76 2,293,452 +4.34 +5.53
2026-07-09 76.94 78.71 76.57 78.42 1,107,472 +1.79 +2.34
2026-07-08 77.10 77.80 75.59 76.63 1,467,676 -1.11 -1.43
2026-07-07 76.55 78.29 76.14 77.74 824,585 +0.85 +1.11
2026-07-06 79.10 79.23 76.46 76.89 1,298,796 -2.29 -2.89
2026-07-02 80.37 80.64 77.43 79.18 1,410,317 -0.46 -0.58
2026-07-01 79.54 80.93 78.92 79.64 1,153,142 +0.10 +0.13
2026-06-30 79.45 80.04 78.25 79.54 1,227,381 +0.18 +0.23
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 84.16
On 2026-07-10		 75.59
On 2026-07-08		 3.58 4.52 79.23
On 2026-07-06		 75.59
On 2026-07-08		 -4.59 78.49
10D 84.16
On 2026-07-10		 75.59
On 2026-07-08		 3.71 4.69 80.93
On 2026-07-01		 75.59
On 2026-07-08		 -6.60 79.05
20D 84.16
On 2026-07-10		 70.43
On 2026-06-11		 12.14 17.19 80.93
On 2026-07-01		 75.59
On 2026-07-08		 -6.60 77.59
WTD 84.16
On 2026-07-10		 75.59
On 2026-07-08		 3.58 4.52 79.23
On 2026-07-06		 75.59
On 2026-07-08		 -4.59 78.49
MTD 84.16
On 2026-07-10		 75.59
On 2026-07-08		 3.22 4.05 80.93
On 2026-07-01		 75.59
On 2026-07-08		 -6.60 78.75
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.43 -5.84 -1.63 1,552,820
KO

The Coca-Cola Company

84.53 +1.04 +1.25 6,585,980
PFE

Pfizer Inc.

24.53 +0.36 +1.47 25,674,906
VZ

Verizon Communications Inc.

42.58 +0.46 +1.08 13,889,122
VIX

CBOE Volatility Index

17.11 +2.08 +13.84
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,506.64 -130.37 -0.25 258,319,157
DJTA

Dow Jones Transportation Average

22,224.98 +47.12 +0.21 35,309,576
SPX

S&P 500 Index

7,517.12 -58.27 -0.77
OEX

S&P 100 Index

3,699.37 -29.62 -0.79
NDX

NASDAQ 100 Index

29,240.56 -584.55 -1.96
NYA

NYSE Composite Index

23,896.39 -28.68 -0.12
XAX

NYSE AMEX Composite Index

8,239.42 +131.34 +1.62
RUI

RUSSELL 1000 Index

4,093.75 -31.46 -0.76
RUT

Russell 2000 Index

2,951.43 -26.37 -0.89
RUA

Russell 3000 Index

4,274.77 -33.08 -0.77
VIX

CBOE Volatility Index

17.11 +2.08 +13.84
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.42 +0.45 +1.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.70 +0.61 +2.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.66 +1.09 +5.87
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

82.76 0.00 0.00