CAKE: The Cheesecake Factory Inc.

As of Friday, March 6th, 2026

$ 62.99

-- 0 0%

Open: 62.99
High: 62.99
Low: 62.99
Volume: N/A
Previous Close on Thursday, March 5th, 2026

$ 62.99

-1.05 -1.64%

Open: 64.04
High: 64.80
Low: 62.81
Volume: 1,359,368

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-05 64.04 64.80 62.81 62.99 1,359,368 -1.05 -1.64
2026-03-04 63.59 64.16 62.25 64.04 1,091,803 +0.50 +0.79
2026-03-03 61.50 63.61 60.08 63.54 1,288,788 +0.59 +0.94
2026-03-02 63.45 64.54 62.55 62.95 1,410,658 -1.83 -2.82
2026-02-27 63.94 65.03 63.44 64.78 0 -0.30 -0.46
2026-02-26 65.96 66.50 64.98 65.08 0 -0.86 -1.30
2026-02-25 64.88 66.25 63.83 65.94 0 +1.60 +2.49
2026-02-24 63.49 64.71 63.35 64.34 0 +0.39 +0.61
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 65.03
On 2026-02-27		 60.08
On 2026-03-03		 -2.09 -3.21 65.03
On 2026-02-27		 60.08
On 2026-03-03		 -7.61 63.66
10D 66.50
On 2026-02-26		 60.08
On 2026-03-03		 0.57 0.91 66.50
On 2026-02-26		 60.08
On 2026-03-03		 -9.65 64.12
20D 66.50
On 2026-02-26		 58.35
On 2026-02-13		 1.17 1.89 66.50
On 2026-02-26		 60.08
On 2026-03-03		 -9.65 62.96
WTD 64.80
On 2026-03-05		 60.08
On 2026-03-03		 -1.79 -2.76 64.54
On 2026-03-02		 60.08
On 2026-03-03		 -6.91 63.38
MTD 64.80
On 2026-03-05		 60.08
On 2026-03-03		 -1.79 -2.76 64.54
On 2026-03-02		 60.08
On 2026-03-03		 -6.91 63.38
As of Thursday, March 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.99 0.00 0.00 3,651
KO

The Coca-Cola Company

77.03 0.00 0.00 5,704
PFE

Pfizer Inc.

26.61 0.00 0.00 39,196
VZ

Verizon Communications Inc.

51.18 0.00 0.00 3,076
VIX

CBOE Volatility Index

24.52 +0.86 +3.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.74 0.00 0.00
DJTA

Dow Jones Transportation Average

19,134.49 0.00 0.00
SPX

S&P 500 Index

6,830.71 0.00 0.00
OEX

S&P 100 Index

3,345.84 0.00 0.00
NDX

NASDAQ 100 Index

25,020.41 0.00 0.00
NYA

NYSE Composite Index

22,789.55 0.00 0.00
XAX

NYSE AMEX Composite Index

8,585.10 0.00 0.00
RUI

RUSSELL 1000 Index

3,728.33 0.00 0.00
RUT

Russell 2000 Index

2,585.57 0.00 0.00
RUA

Russell 3000 Index

3,885.37 0.00 0.00
VIX

CBOE Volatility Index

24.52 +0.86 +3.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.08 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.92 +0.03 +0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.86 +0.05 +0.21
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

62.99 0.00 0.00