CAKE: The Cheesecake Factory Inc.

As of Wednesday, July 1st, 2026

$ 79.64

+0.10 +0.13%

Open: 79.54
High: 80.93
Low: 78.92
Volume: 1,153,142
Previous Close on Tuesday, June 30th, 2026

$ 79.54

+0.18 +0.23%

Open: 79.45
High: 80.04
Low: 78.25
Volume: 1,227,381

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-06-29 79.55 80.00 78.00 79.36 1,076,098 -1.02 -1.27
2026-06-26 78.26 80.89 77.92 80.38 2,070,623 +1.33 +1.68
2026-06-25 76.61 79.70 76.61 79.05 1,005,882 +0.88 +1.13
2026-06-24 77.25 78.31 76.47 78.17 1,001,863 +1.12 +1.45
2026-06-23 76.49 77.56 75.57 77.05 1,174,831 +0.14 +0.18
2026-06-22 77.56 78.64 76.38 76.91 97,149 -0.28 -0.36
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 80.93
On 2026-07-01		 76.61
On 2026-06-25		 1.47 1.88 80.89
On 2026-06-26		 78.00
On 2026-06-29		 -3.57 79.59
10D 80.93
On 2026-07-01		 72.75
On 2026-06-17		 6.37 8.69 78.87
On 2026-06-18		 75.57
On 2026-06-23		 -4.18 78.28
20D 80.93
On 2026-07-01		 63.08
On 2026-06-04		 15.15 23.49 76.52
On 2026-06-12		 72.71
On 2026-06-15		 -4.97 74.04
WTD 80.93
On 2026-07-01		 78.00
On 2026-06-29		 -0.74 -0.92 80.00
On 2026-06-29		 80.00
On 2026-06-29		 0.00 79.51
MTD 80.93
On 2026-07-01		 78.92
On 2026-07-01		 0.10 0.13 -- -- -- 79.64
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

79.64 +0.10 +0.13 1,153,142