CAKE: The Cheesecake Factory Inc.

As of Monday, August 31st, 2026

$ 109.49

-2.58 -2.30%

Open: 111.87
High: 113.80
Low: 107.63
Volume: 2,532,841
Previous Close on Friday, August 28th, 2026

$ 112.07

+1.98 +1.80%

Open: 110.75
High: 113.32
Low: 110.31
Volume: 803,167

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 111.87 113.80 107.63 109.49 2,530,814 -2.58 -2.30
2026-08-28 110.75 113.32 110.31 112.07 803,167 +1.98 +1.80
2026-08-27 113.96 114.34 110.03 110.09 1,425,327 -5.26 -4.56
2026-08-26 114.44 115.78 113.46 115.35 1,326,151 +1.87 +1.64
2026-08-25 114.68 114.68 112.27 113.49 1,984,009 -1.13 -0.98
2026-08-24 113.00 115.35 111.21 114.61 1,745,779 +1.28 +1.13
2026-08-21 106.88 113.64 106.61 113.33 1,864,443 +6.80 +6.38
2026-08-20 105.25 106.65 102.42 106.53 1,750,835 +0.71 +0.67
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 115.78
On 2026-08-26		 107.63
On 2026-08-31		 -5.12 -4.47 115.78
On 2026-08-26		 107.63
On 2026-08-31		 -7.04 112.10
10D 115.78
On 2026-08-26		 102.42
On 2026-08-20		 0.42 0.39 115.78
On 2026-08-26		 107.63
On 2026-08-31		 -7.04 110.71
20D 118.46
On 2026-08-13		 102.42
On 2026-08-20		 4.60 4.39 118.46
On 2026-08-13		 102.42
On 2026-08-20		 -13.54 110.43
WTD 113.80
On 2026-08-31		 107.63
On 2026-08-31		 -2.58 -2.30 -- -- -- 109.49
MTD 118.46
On 2026-08-13		 101.51
On 2026-08-03		 8.07 7.96 118.46
On 2026-08-13		 102.42
On 2026-08-20		 -13.54 110.16
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

109.49 -2.58 -2.30 2,532,841