CAKE: The Cheesecake Factory Inc.

As of Friday, February 20th, 2026

$ 63.54

+1.12 +1.79%

Open: 62.10
High: 63.69
Low: 60.53
Volume: 1,953,718
Previous Close on Thursday, February 19th, 2026

$ 62.42

-1.65 -2.58%

Open: 63.62
High: 64.86
Low: 61.00
Volume: 2,589,648

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 62.10 63.69 60.53 63.54 1,953,718 +1.12 +1.79
2026-02-19 63.62 64.86 61.00 62.42 2,589,648 -1.65 -2.58
2026-02-18 62.32 65.55 61.82 64.07 2,933,614 +1.51 +2.41
2026-02-17 59.61 63.00 59.61 62.56 3,101,119 +3.89 +6.63
2026-02-13 58.61 59.55 58.35 58.67 991,716 -0.02 -0.03
2026-02-12 62.09 62.78 58.52 58.69 1,267,555 -2.88 -4.68
2026-02-11 61.10 61.63 60.35 61.57 1,581,465 +1.00 +1.65
2026-02-10 62.71 63.87 60.51 60.57 1,629,443 -2.92 -4.60
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 65.55
On 2026-02-18		 58.35
On 2026-02-13		 4.85 8.26 65.55
On 2026-02-18		 60.53
On 2026-02-20		 -7.66 62.25
10D 65.55
On 2026-02-18		 58.35
On 2026-02-13		 0.72 1.15 64.24
On 2026-02-09		 58.35
On 2026-02-13		 -9.17 61.88
20D 65.55
On 2026-02-18		 56.29
On 2026-01-30		 4.64 7.88 64.24
On 2026-02-09		 58.35
On 2026-02-13		 -9.17 60.48
WTD 65.55
On 2026-02-18		 59.61
On 2026-02-17		 4.87 8.30 65.55
On 2026-02-18		 60.53
On 2026-02-20		 -7.66 63.15
MTD 65.55
On 2026-02-18		 57.43
On 2026-02-02		 5.58 9.63 64.24
On 2026-02-09		 58.35
On 2026-02-13		 -9.17 61.56
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
HLT

Hilton Worldwide Holdings Inc.

315.96 +3.23 +1.03 1,283,665
CRSR

Corsair Gaming Inc.

5.62 +0.04 +0.72 1,864,569
CAKE

The Cheesecake Factory Inc.

63.54 +1.12 +1.79 1,953,718