CAKE: The Cheesecake Factory Inc.

As of Friday, March 20th, 2026

$ 57.15

-0.06 -0.10%

Open: 57.36
High: 58.21
Low: 56.93
Volume: 1,765,536
Previous Close on Thursday, March 19th, 2026

$ 57.21

+0.96 +1.71%

Open: 55.96
High: 58.08
Low: 55.36
Volume: 1,854,760

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 57.36 58.21 56.93 57.15 1,765,536 -0.06 -0.10
2026-03-19 55.96 58.08 55.36 57.21 1,854,760 +0.96 +1.71
2026-03-18 57.30 57.84 55.90 56.25 1,340,492 -1.83 -3.15
2026-03-17 59.91 60.02 57.85 58.08 1,565,669 -1.13 -1.91
2026-03-16 57.88 59.59 57.82 59.21 1,463,456 +1.64 +2.85
2026-03-13 57.54 58.94 56.98 57.57 1,283,348 +0.97 +1.71
2026-03-12 59.54 60.08 56.50 56.60 1,847,791 -4.02 -6.63
2026-03-11 62.10 62.85 60.52 60.62 1,229,706 -1.90 -3.04
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 60.02
On 2026-03-17		 55.36
On 2026-03-19		 -0.42 -0.73 60.02
On 2026-03-17		 55.36
On 2026-03-19		 -7.76 57.58
10D 63.25
On 2026-03-10		 55.36
On 2026-03-19		 -4.56 -7.39 63.25
On 2026-03-10		 55.36
On 2026-03-19		 -12.47 58.82
20D 66.50
On 2026-02-26		 55.36
On 2026-03-19		 -6.39 -10.06 66.50
On 2026-02-26		 55.36
On 2026-03-19		 -16.75 61.38
WTD 60.02
On 2026-03-17		 55.36
On 2026-03-19		 -0.42 -0.73 60.02
On 2026-03-17		 55.36
On 2026-03-19		 -7.76 57.58
MTD 64.80
On 2026-03-05		 55.36
On 2026-03-19		 -7.63 -11.78 64.80
On 2026-03-05		 55.36
On 2026-03-19		 -14.57 60.23
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
VPU

Vanguard Utilities ETF

192.75 -8.02 -3.99 507,405
CAKE

The Cheesecake Factory Inc.

57.15 -0.06 -0.10 1,765,536