CAKE: The Cheesecake Factory Inc.

As of Friday, February 6th, 2026

$ 63.25

+0.43 +0.68%

Open: 62.54
High: 63.99
Low: 62.00
Volume: 1,225,948
Previous Close on Thursday, February 5th, 2026

$ 62.82

+1.00 +1.62%

Open: 61.93
High: 62.98
Low: 61.28
Volume: 1,260,224

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 62.54 63.99 62.00 63.25 1,225,948 +0.43 +0.68
2026-02-05 61.93 62.98 61.28 62.82 1,260,224 +1.00 +1.62
2026-02-04 59.94 62.19 59.70 61.82 1,904,945 +2.00 +3.34
2026-02-03 58.63 60.10 58.32 59.82 1,045,495 +1.22 +2.08
2026-02-02 58.08 58.63 57.43 58.60 905,054 +0.64 +1.10
2026-01-30 57.79 58.52 56.29 57.96 1,278,573 -0.55 -0.93
2026-01-29 57.97 58.75 57.69 58.51 1,024,632 +0.63 +1.08
2026-01-28 58.34 59.03 57.26 57.88 964,521 +0.81 +1.42
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 63.99
On 2026-02-06		 57.43
On 2026-02-02		 5.29 9.13 58.63
On 2026-02-02		 58.63
On 2026-02-02		 0.00 61.26
10D 63.99
On 2026-02-06		 56.29
On 2026-01-30		 4.37 7.42 59.03
On 2026-01-28		 56.29
On 2026-01-30		 -4.64 59.51
20D 63.99
On 2026-02-06		 56.12
On 2026-01-09		 6.26 10.98 61.75
On 2026-01-15		 56.29
On 2026-01-30		 -8.84 59.39
WTD 63.99
On 2026-02-06		 57.43
On 2026-02-02		 5.29 9.13 58.63
On 2026-02-02		 58.63
On 2026-02-02		 0.00 61.26
MTD 63.99
On 2026-02-06		 57.43
On 2026-02-02		 5.29 9.13 58.63
On 2026-02-02		 58.63
On 2026-02-02		 0.00 61.26
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
BRSL

Brightstar Lottery PLC

14.28 +0.16 +1.13 2,036,553
CAKE

The Cheesecake Factory Inc.

63.25 +0.43 +0.68 1,225,948