CAKE: The Cheesecake Factory Inc.

As of Friday, January 16th, 2026

$ 59.31

-1.44 -2.37%

Open: 60.18
High: 60.79
Low: 59.23
Volume: 1,366,958
Previous Close on Thursday, January 15th, 2026

$ 60.75

+0.59 +0.98%

Open: 60.00
High: 61.75
Low: 59.87
Volume: 1,436,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 60.18 60.79 59.23 59.31 1,366,958 -1.44 -2.37
2026-01-15 60.00 61.75 59.87 60.75 1,436,576 +0.59 +0.98
2026-01-14 59.71 60.40 59.01 60.16 1,009,073 +0.41 +0.69
2026-01-13 59.51 60.31 59.21 59.75 1,283,420 -0.17 -0.28
2026-01-12 57.52 59.95 57.00 59.92 1,680,913 +2.31 +4.01
2026-01-09 57.00 57.79 56.12 57.61 1,161,898 +0.62 +1.09
2026-01-08 55.31 57.68 55.25 56.99 1,195,733 +1.34 +2.41
2026-01-07 56.44 56.79 55.28 55.65 1,580,024 -0.88 -1.56
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 61.75
On 2026-01-15		 57.00
On 2026-01-12		 1.70 2.95 61.75
On 2026-01-15		 59.23
On 2026-01-16		 -4.08 59.98
10D 61.75
On 2026-01-15		 52.67
On 2026-01-05		 6.50 12.31 61.75
On 2026-01-15		 59.23
On 2026-01-16		 -4.08 58.13
20D 61.75
On 2026-01-15		 49.65
On 2025-12-31		 9.05 18.01 52.77
On 2025-12-19		 49.65
On 2025-12-31		 -5.91 54.83
WTD 61.75
On 2026-01-15		 57.00
On 2026-01-12		 1.70 2.95 61.75
On 2026-01-15		 59.23
On 2026-01-16		 -4.08 59.98
MTD 61.75
On 2026-01-15		 50.52
On 2026-01-02		 8.83 17.49 61.75
On 2026-01-15		 59.23
On 2026-01-16		 -4.08 57.65
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

59.31 -1.44 -2.37 1,366,958