CAKE (The Cheesecake Facto...) Stock Historical Data

As of Wednesday, January 7th, 2026

$ 56.53

-- 0 0%

Open: 56.53
High: 56.53
Low: 56.53
Volume: N/A
Previous Close on Tuesday, January 6th, 2026

$ 56.53

+1.86 +3.40%

Open: 54.54
High: 56.68
Low: 54.41
Volume: 2,028,377
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.76 -1.78 -0.54 2,746,592
KO

The Coca-Cola Company

67.48 -0.37 -0.54 12,390,107
PFE

Pfizer Inc.

25.24 -0.20 -0.77 39,559,611
VZ

Verizon Communications Inc.

40.11 -0.20 -0.48 19,828,839
VIX

CBOE Volatility Index

15.39 +0.64 +4.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,001.32 -460.76 -0.93 370,151,821
DJTA

Dow Jones Transportation Average

17,866.83 -166.71 -0.92 133,033,252
SPX

S&P 500 Index

6,924.06 -20.76 -0.30
OEX

S&P 100 Index

3,453.46 +0.79 +0.02
NDX

NASDAQ 100 Index

25,662.52 +22.81 +0.09
NYA

NYSE Composite Index

22,341.39 -229.43 -1.02
XAX

NYSE AMEX Composite Index

6,974.11 -30.14 -0.43
RUI

RUSSELL 1000 Index

3,781.42 -11.91 -0.31
RUT

Russell 2000 Index

2,572.11 -10.78 -0.42
RUA

Russell 3000 Index

3,937.36 -12.46 -0.32
VIX

CBOE Volatility Index

15.39 +0.64 +4.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.23 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.08 +0.30 +1.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.58 +0.43 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.87 +9.48 +0.08
 
Recent
Ticker Last Chg %Chg Volume
HLT

Hilton Worldwide Holdings Inc.

293.28 0.00 0.00
CVCO

Cavco Industries Inc.

601.62 0.00 0.00
ROKU

Roku, Inc.

113.28 0.00 0.00
CAKE

The Cheesecake Factory Inc.

56.53 0.00 0.00