CAKE: The Cheesecake Factory Inc.

As of Friday, February 27th, 2026

$ 64.78

-0.30 -0.46%

Open: 63.94
High: 65.03
Low: 63.44
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 65.08

-0.86 -1.30%

Open: 65.96
High: 66.50
Low: 64.98
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-02-23 63.34 64.20 61.46 63.95 0 +0.41 +0.65
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
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 66.50
On 2026-02-26		 61.46
On 2026-02-23		 1.24 1.95 66.50
On 2026-02-26		 63.44
On 2026-02-27		 -4.61 64.82
10D 66.50
On 2026-02-26		 58.35
On 2026-02-13		 6.09 10.38 65.55
On 2026-02-18		 60.53
On 2026-02-20		 -7.66 63.54
20D 66.50
On 2026-02-26		 56.29
On 2026-01-30		 6.28 10.73 64.24
On 2026-02-09		 58.35
On 2026-02-13		 -9.17 62.20
WTD 66.50
On 2026-02-26		 61.46
On 2026-02-23		 1.24 1.95 66.50
On 2026-02-26		 63.44
On 2026-02-27		 -4.61 64.82
MTD 66.50
On 2026-02-26		 57.43
On 2026-02-02		 6.82 11.77 64.24
On 2026-02-09		 58.35
On 2026-02-13		 -9.17 62.42
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

64.78 -0.30 -0.46