CAKE: The Cheesecake Factory Inc.

As of Friday, September 18th, 2026

$ 96.51

+0.64 +0.67%

Open: 95.25
High: 96.54
Low: 94.54
Volume: 1,615,750
Previous Close on Thursday, September 17th, 2026

$ 95.87

-1.15 -1.19%

Open: 97.89
High: 98.26
Low: 95.79
Volume: 877,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 95.25 96.54 94.54 96.51 1,615,750 +0.64 +0.67
2026-09-17 97.89 98.26 95.79 95.87 877,369 -1.15 -1.19
2026-09-16 97.35 98.18 96.41 97.02 1,389,269 +0.29 +0.30
2026-09-15 104.98 104.98 95.62 96.73 2,180,580 -8.44 -8.03
2026-09-14 103.30 105.80 103.17 105.17 1,021,081 +2.47 +2.41
2026-09-11 101.55 103.31 99.54 102.70 1,128,113 +1.54 +1.52
2026-09-10 102.93 104.00 100.37 101.16 1,493,463 -2.45 -2.36
2026-09-09 105.92 106.74 103.30 103.61 1,488,016 -3.60 -3.36
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 105.80
On 2026-09-14		 94.54
On 2026-09-18		 -6.19 -6.03 105.80
On 2026-09-14		 94.54
On 2026-09-18		 -10.64 98.26
10D 109.88
On 2026-09-04		 94.54
On 2026-09-18		 -10.67 -9.96 109.88
On 2026-09-04		 94.54
On 2026-09-18		 -13.96 101.36
20D 115.78
On 2026-08-26		 94.54
On 2026-09-18		 -10.02 -9.41 115.78
On 2026-08-26		 94.54
On 2026-09-18		 -18.35 106.31
WTD 105.80
On 2026-09-14		 94.54
On 2026-09-18		 -6.19 -6.03 105.80
On 2026-09-14		 94.54
On 2026-09-18		 -10.64 98.26
MTD 109.95
On 2026-09-02		 94.54
On 2026-09-18		 -12.98 -11.85 109.95
On 2026-09-02		 94.54
On 2026-09-18		 -14.02 102.90
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
VOT

Vanguard Mid-Cap Growth ETF

292.25 +0.67 +0.23 170,146
ZBRA

Zebra Technologies Corporation

346.63 -1.18 -0.34 1,373,245
EEM

iShares MSCI Emerging Markets ETF

67.03 +0.12 +0.18 19,393,844
KRE

SPDR S&P Regional Banking ETF

72.75 +0.01 +0.01 11,572,792
CAKE

The Cheesecake Factory Inc.

96.51 +0.64 +0.67 1,615,750