CAKE: The Cheesecake Factory Inc.

As of Tuesday, October 6th, 2026

$ 108.23

-0.80 -0.73%

Open: 110.00
High: 110.68
Low: 107.18
Volume: 2,069,905
Previous Close on Monday, October 5th, 2026

$ 109.03

-0.62 -0.57%

Open: 110.00
High: 111.00
Low: 107.18
Volume: 809,416

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 110.00 110.68 107.18 108.23 2,069,902 -0.80 -0.73
2026-10-05 110.00 111.00 107.18 109.03 809,416 -0.62 -0.57
2026-10-02 107.95 109.87 107.00 109.65 733,113 +1.70 +1.57
2026-10-01 105.01 108.40 104.55 107.95 862,267 +2.71 +2.58
2026-09-30 107.35 107.54 104.05 105.24 907,949 -2.11 -1.97
2026-09-29 105.88 107.61 105.18 107.35 2,323,723 +2.19 +2.08
2026-09-28 104.02 107.15 103.69 105.16 1,282,520 +0.67 +0.64
2026-09-25 105.54 105.92 102.34 104.49 981,688 -0.56 -0.53
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 111.00
On 2026-10-05		 104.05
On 2026-09-30		 0.88 0.82 111.00
On 2026-10-05		 107.18
On 2026-10-06		 -3.45 108.02
10D 111.00
On 2026-10-05		 101.74
On 2026-09-23		 5.19 5.04 111.00
On 2026-10-05		 107.18
On 2026-10-06		 -3.45 106.66
20D 111.00
On 2026-10-05		 94.54
On 2026-09-18		 1.02 0.95 106.74
On 2026-09-09		 94.54
On 2026-09-18		 -11.43 103.39
WTD 111.00
On 2026-10-05		 107.18
On 2026-10-06		 -1.42 -1.30 111.00
On 2026-10-05		 107.18
On 2026-10-06		 -3.45 108.63
MTD 111.00
On 2026-10-05		 104.55
On 2026-10-01		 2.99 2.84 111.00
On 2026-10-05		 107.18
On 2026-10-06		 -3.45 108.72
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
MANH

Manhattan Associates Inc.

202.84 -2.61 -1.27 448,993
CAKE

The Cheesecake Factory Inc.

108.23 -0.80 -0.73 2,069,905