CAKE: The Cheesecake Factory Inc.

As of Tuesday, August 11th, 2026

$ 113.06

+1.87 +1.68%

Open: 110.61
High: 113.83
Low: 110.55
Volume: 2,520,013
Previous Close on Monday, August 10th, 2026

$ 111.19

+4.14 +3.87%

Open: 106.95
High: 111.66
Low: 106.16
Volume: 2,325,496

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 110.61 113.83 110.55 113.06 2,519,946 +1.87 +1.68
2026-08-10 106.95 111.66 106.16 111.19 2,325,496 +4.14 +3.87
2026-08-07 106.50 107.71 105.86 107.05 1,231,708 -0.26 -0.24
2026-08-06 105.02 107.87 103.77 107.31 2,175,683 +2.00 +1.90
2026-08-05 106.89 107.95 105.03 105.31 1,305,801 -0.52 -0.49
2026-08-04 104.89 106.44 103.75 105.83 1,432,125 +0.94 +0.90
2026-08-03 102.32 105.18 101.51 104.89 1,639,726 +3.47 +3.42
2026-07-31 101.83 103.33 100.60 101.42 1,974,742 +0.11 +0.11
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 113.83
On 2026-08-11		 103.77
On 2026-08-06		 7.23 6.83 107.95
On 2026-08-05		 103.77
On 2026-08-06		 -3.87 108.78
10D 113.83
On 2026-08-11		 92.53
On 2026-07-29		 24.05 27.02 107.95
On 2026-08-05		 103.77
On 2026-08-06		 -3.87 105.85
20D 113.83
On 2026-08-11		 79.59
On 2026-07-15		 32.62 40.55 87.90
On 2026-07-20		 82.92
On 2026-07-24		 -5.67 95.60
WTD 113.83
On 2026-08-11		 106.16
On 2026-08-10		 6.01 5.61 111.66
On 2026-08-10		 111.66
On 2026-08-10		 0.00 112.13
MTD 113.83
On 2026-08-11		 101.51
On 2026-08-03		 11.64 11.48 107.95
On 2026-08-05		 103.77
On 2026-08-06		 -3.87 107.81
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
QUBT

Quantum Computing Inc.

8.95 +0.02 +0.22 8,569,918
DDM

ProShares Ultra Dow30

68.81 -0.44 -0.64 867,693
FTSM

First Trust Enhanced Short Maturity ETF

59.79 +0.02 +0.03 471,634
RNR

RenaissanceRe Holdings Ltd.

316.52 -1.90 -0.60 186,136
CAKE

The Cheesecake Factory Inc.

113.06 +1.87 +1.68 2,520,013