CAKE: The Cheesecake Factory Inc.

As of Friday, August 21st, 2026

$ 113.33

+6.80 +6.38%

Open: 106.88
High: 113.64
Low: 106.61
Volume: 1,864,443
Previous Close on Thursday, August 20th, 2026

$ 106.53

+0.71 +0.67%

Open: 105.25
High: 106.65
Low: 102.42
Volume: 1,750,835

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-19 106.94 110.56 105.73 105.82 1,183,343 -0.54 -0.51
2026-08-18 108.75 110.09 106.01 106.36 1,790,756 -2.71 -2.48
2026-08-17 110.73 111.99 108.68 109.07 2,231,028 -4.31 -3.80
2026-08-14 112.70 113.73 110.88 113.38 1,410,336 +1.50 +1.34
2026-08-13 118.00 118.46 111.41 111.88 2,033,821 -5.41 -4.61
2026-08-12 113.89 117.97 111.67 117.29 2,158,747 +4.23 +3.74
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 113.64
On 2026-08-21		 102.42
On 2026-08-20		 -0.05 -0.04 111.99
On 2026-08-17		 102.42
On 2026-08-20		 -8.55 108.22
10D 118.46
On 2026-08-13		 102.42
On 2026-08-20		 6.28 5.87 118.46
On 2026-08-13		 102.42
On 2026-08-20		 -13.54 110.79
20D 118.46
On 2026-08-13		 85.26
On 2026-07-27		 28.61 33.77 118.46
On 2026-08-13		 102.42
On 2026-08-20		 -13.54 105.91
WTD 113.64
On 2026-08-21		 102.42
On 2026-08-20		 -0.05 -0.04 111.99
On 2026-08-17		 102.42
On 2026-08-20		 -8.55 108.22
MTD 118.46
On 2026-08-13		 101.51
On 2026-08-03		 11.91 11.74 118.46
On 2026-08-13		 102.42
On 2026-08-20		 -13.54 109.22
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

63.66 0.00 0.00
SIGA

SIGA Technologies Inc.

3.04 +0.07 +2.36 1,483,503
HLT

Hilton Worldwide Holdings Inc.

326.63 -2.98 -0.90 1,704,474
CVCO

Cavco Industries Inc.

582.55 +3.69 +0.64 59,623
CAKE

The Cheesecake Factory Inc.

113.33 +6.80 +6.38 1,864,443