CAKE: The Cheesecake Factory Inc.

As of Tuesday, July 21st, 2026

$ 87.07

+0.96 +1.11%

Open: 86.11
High: 87.68
Low: 85.27
Volume: 1,367,448
Previous Close on Monday, July 20th, 2026

$ 86.11

+0.34 +0.40%

Open: 86.63
High: 87.90
Low: 85.60
Volume: 1,428,390

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 86.11 87.68 85.27 87.07 1,367,448 +0.96 +1.11
2026-07-20 86.63 87.90 85.60 86.11 1,428,390 +0.34 +0.40
2026-07-17 83.27 86.66 82.87 85.77 1,669,939 +2.46 +2.95
2026-07-16 80.50 83.59 80.40 83.31 1,203,254 +3.04 +3.79
2026-07-15 80.02 82.44 79.59 80.27 1,282,503 -0.17 -0.21
2026-07-14 82.49 82.62 80.28 80.44 974,782 -1.51 -1.84
2026-07-13 83.33 84.54 80.79 81.95 1,926,409 -0.81 -0.98
2026-07-10 79.00 84.16 78.78 82.76 2,293,452 +4.34 +5.53
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 87.90
On 2026-07-20		 79.59
On 2026-07-15		 6.63 8.24 87.90
On 2026-07-20		 85.27
On 2026-07-21		 -2.99 84.51
10D 87.90
On 2026-07-20		 75.59
On 2026-07-08		 9.33 12.00 84.54
On 2026-07-13		 79.59
On 2026-07-15		 -5.86 82.27
20D 87.90
On 2026-07-20		 75.57
On 2026-06-23		 10.16 13.21 80.93
On 2026-07-01		 75.59
On 2026-07-08		 -6.60 80.49
WTD 87.90
On 2026-07-20		 85.27
On 2026-07-21		 1.30 1.52 87.90
On 2026-07-20		 85.27
On 2026-07-21		 -2.99 86.59
MTD 87.90
On 2026-07-20		 75.59
On 2026-07-08		 7.53 9.47 80.93
On 2026-07-01		 75.59
On 2026-07-08		 -6.60 81.16
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
OESX

Orion Energy Systems Inc.

10.70 +0.19 +1.81 14,097
SMH

VanEck Vectors Semiconductor ETF

584.08 +25.63 +4.59 6,891,657
CVCO

Cavco Industries Inc.

574.00 +7.03 +1.24 10,645
DDM

ProShares Ultra Dow30

65.12 +0.88 +1.37 114,513
CAKE

The Cheesecake Factory Inc.

87.07 +0.96 +1.11 1,367,448