Brinker International, Inc. EAT
NYSE · United States · Consumer Services
$193.90+0.37 (+0.19%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $193.90 | +0.19% | $194.79 | $197.88 | $193.53 | 163.14K |
| 2026-09-30 | $193.53 | -2.80% | $197.88 | $200.15 | $190.83 | 1.46M |
| 2026-09-29 | $199.11 | -1.65% | $202.97 | $204.38 | $197.78 | 1.33M |
| 2026-09-28 | $202.45 | -2.29% | $207.18 | $211.49 | $199.67 | 1.24M |
| 2026-09-25 | $207.20 | +0.24% | $207.16 | $209.36 | $204.52 | 916.40K |
| 2026-09-24 | $206.71 | -1.94% | $209.88 | $212.13 | $204.92 | 878.70K |
| 2026-09-23 | $210.80 | +1.93% | $206.37 | $211.74 | $200.72 | 1.14M |
| 2026-09-22 | $206.81 | +3.25% | $205.00 | $213.49 | $204.76 | 1.48M |
| 2026-09-21 | $200.30 | +1.83% | $201.61 | $202.33 | $197.30 | 1.13M |
| 2026-09-18 | $196.71 | -1.43% | $200.22 | $200.99 | $192.50 | 8.53M |
| 2026-09-17 | $199.56 | -5.25% | $210.16 | $214.64 | $198.81 | 1.15M |
| 2026-09-16 | $210.61 | +3.51% | $204.85 | $216.28 | $204.50 | 1.54M |
| 2026-09-15 | $203.47 | -4.99% | $213.40 | $213.42 | $200.37 | 1.39M |
| 2026-09-14 | $214.16 | +0.79% | $213.47 | $217.53 | $212.03 | 1.45M |
| 2026-09-11 | $212.49 | -1.02% | $215.95 | $216.53 | $210.27 | 1.29M |
| 2026-09-10 | $214.69 | -0.29% | $213.06 | $219.65 | $211.86 | 1.18M |
| 2026-09-09 | $215.31 | -3.23% | $220.09 | $223.54 | $214.75 | 1.19M |
| 2026-09-08 | $222.49 | -3.36% | $230.24 | $230.36 | $220.35 | 1.05M |
| 2026-09-04 | $230.22 | +0.59% | $227.06 | $235.84 | $226.99 | 815.40K |
| 2026-09-03 | $228.88 | -0.92% | $230.78 | $234.34 | $228.32 | 646.80K |
| 2026-09-02 | $231.00 | -1.27% | $233.98 | $236.62 | $229.81 | 701.90K |
| 2026-09-01 | $233.98 | +2.40% | $226.63 | $234.47 | $226.30 | 987.70K |
| 2026-08-31 | $228.50 | -0.73% | $229.72 | $235.36 | $225.33 | 846.90K |
| 2026-08-28 | $230.19 | -1.30% | $234.40 | $237.65 | $228.89 | 617.70K |
| 2026-08-27 | $233.22 | -3.20% | $236.22 | $237.57 | $230.80 | 1.25M |
| 2026-08-26 | $240.93 | -3.12% | $248.76 | $249.77 | $240.09 | 635.80K |
| 2026-08-25 | $248.70 | -2.06% | $252.98 | $254.99 | $246.10 | 643.70K |
| 2026-08-24 | $253.94 | +3.20% | $248.88 | $254.94 | $245.62 | 968.80K |
| 2026-08-21 | $246.06 | +5.56% | $233.31 | $246.30 | $233.30 | 671.70K |
| 2026-08-20 | $233.10 | -0.15% | $229.68 | $233.10 | $227.01 | 683.00K |
| 2026-08-19 | $233.46 | -0.93% | $236.36 | $240.35 | $230.85 | 748.70K |
| 2026-08-18 | $235.65 | -2.51% | $239.92 | $242.95 | $234.59 | 739.80K |
| 2026-08-17 | $241.71 | +1.92% | $235.90 | $249.44 | $233.05 | 924.20K |
| 2026-08-14 | $237.15 | -0.61% | $238.41 | $239.82 | $235.00 | 824.70K |
| 2026-08-13 | $238.61 | -2.96% | $248.76 | $253.71 | $236.52 | 1.75M |
| 2026-08-12 | $245.89 | +11.07% | $234.08 | $252.52 | $222.00 | 2.50M |
| 2026-08-11 | $221.38 | -2.71% | $226.99 | $232.47 | $219.67 | 1.82M |
| 2026-08-10 | $227.54 | +1.04% | $228.76 | $228.92 | $223.52 | 1.07M |
| 2026-08-07 | $225.20 | -0.91% | $228.74 | $228.74 | $223.99 | 735.20K |
| 2026-08-06 | $227.27 | +0.58% | $222.58 | $229.99 | $220.01 | 781.60K |
| 2026-08-05 | $225.97 | +3.54% | $221.52 | $226.70 | $220.01 | 795.10K |
| 2026-08-04 | $218.25 | -3.13% | $222.12 | $225.50 | $217.09 | 1.34M |
| 2026-08-03 | $225.30 | +5.43% | $215.75 | $225.50 | $215.37 | 1.64M |
| 2026-07-31 | $213.70 | +1.83% | $208.99 | $214.23 | $207.64 | 974.30K |
| 2026-07-30 | $209.86 | +2.01% | $208.49 | $210.24 | $204.51 | 670.10K |
| 2026-07-29 | $205.73 | +3.78% | $198.64 | $208.88 | $198.05 | 1.43M |
| 2026-07-28 | $198.24 | +1.43% | $200.00 | $202.81 | $194.72 | 1.08M |
| 2026-07-27 | $195.44 | +4.52% | $191.17 | $197.99 | $191.00 | 1.17M |
| 2026-07-24 | $186.98 | +1.07% | $184.36 | $189.49 | $182.01 | 892.90K |
| 2026-07-23 | $185.00 | -1.19% | $184.82 | $188.66 | $181.10 | 1.38M |
| 2026-07-22 | $187.23 | -2.90% | $192.12 | $192.49 | $184.31 | 1.28M |
| 2026-07-21 | $192.83 | -1.12% | $192.50 | $195.83 | $189.56 | 1.16M |
| 2026-07-20 | $195.01 | +2.99% | $193.20 | $196.39 | $191.11 | 1.09M |
| 2026-07-17 | $189.35 | +2.09% | $185.00 | $189.78 | $183.04 | 743.30K |
| 2026-07-16 | $185.47 | +3.82% | $179.59 | $187.73 | $178.08 | 1.17M |
| 2026-07-15 | $178.64 | -3.61% | $185.26 | $188.33 | $177.62 | 1.33M |
| 2026-07-14 | $185.33 | -2.08% | $192.20 | $192.20 | $184.43 | 693.90K |
| 2026-07-13 | $189.27 | +2.16% | $187.33 | $191.54 | $184.90 | 715.40K |
| 2026-07-10 | $185.26 | +2.56% | $182.00 | $189.40 | $180.09 | 953.00K |
| 2026-07-09 | $180.63 | +3.24% | $176.74 | $182.42 | $176.29 | 1.10M |
| 2026-07-08 | $174.96 | -0.19% | $173.71 | $176.31 | $168.29 | 1.56M |
| 2026-07-07 | $175.30 | -0.56% | $178.48 | $181.72 | $172.00 | 955.10K |
| 2026-07-06 | $176.28 | -0.80% | $180.00 | $180.43 | $173.56 | 930.90K |
| 2026-07-02 | $177.71 | +3.28% | $173.27 | $178.25 | $171.12 | 1.06M |
| 2026-07-01 | $172.07 | +2.42% | $166.21 | $172.86 | $166.21 | 1.08M |
| 2026-06-30 | $168.00 | +0.22% | $167.33 | $169.07 | $163.87 | 848.50K |
| 2026-06-29 | $167.63 | -2.23% | $172.54 | $172.54 | $163.02 | 797.70K |
| 2026-06-26 | $171.46 | -1.12% | $170.64 | $172.82 | $165.50 | 2.04M |
| 2026-06-25 | $173.41 | +2.08% | $168.47 | $177.77 | $166.71 | 1.18M |
| 2026-06-24 | $169.87 | +3.42% | $165.33 | $171.90 | $164.95 | 986.50K |
| 2026-06-23 | $164.25 | -0.13% | $163.45 | $165.95 | $162.05 | 638.90K |
| 2026-06-22 | $164.46 | -0.26% | $166.93 | $168.34 | $162.35 | 790.50K |
| 2026-06-18 | $164.89 | +3.84% | $161.01 | $166.48 | $161.00 | 1.00M |
| 2026-06-17 | $158.80 | +3.42% | $151.85 | $162.74 | $151.41 | 668.20K |
| 2026-06-16 | $153.55 | -1.72% | $156.74 | $158.27 | $153.30 | 811.30K |
| 2026-06-15 | $156.24 | -1.93% | $159.33 | $161.87 | $155.35 | 943.80K |
| 2026-06-12 | $159.32 | +0.37% | $160.60 | $161.70 | $157.87 | 638.00K |
| 2026-06-11 | $158.73 | +7.68% | $147.67 | $159.80 | $147.49 | 1.16M |
| 2026-06-10 | $147.41 | -2.27% | $150.95 | $154.55 | $145.96 | 1.05M |
| 2026-06-09 | $150.83 | +3.21% | $146.11 | $152.33 | $146.11 | 849.70K |
| 2026-06-08 | $146.14 | +4.04% | $139.71 | $147.41 | $138.18 | 1.04M |
| 2026-06-05 | $140.46 | +2.90% | $137.00 | $142.12 | $137.00 | 773.20K |
| 2026-06-04 | $136.50 | -2.68% | $142.66 | $143.23 | $133.16 | 914.90K |
| 2026-06-03 | $140.26 | +1.49% | $135.70 | $141.50 | $134.79 | 774.90K |
| 2026-06-02 | $138.20 | -2.51% | $138.22 | $140.62 | $136.69 | 668.30K |
| 2026-06-01 | $141.76 | -0.44% | $142.38 | $142.50 | $135.81 | 763.10K |
| 2026-05-29 | $142.38 | +1.69% | $139.06 | $146.07 | $137.63 | 834.80K |
| 2026-05-28 | $140.02 | -1.03% | $139.44 | $141.03 | $136.50 | 924.80K |
| 2026-05-27 | $141.48 | +1.29% | $141.08 | $144.89 | $139.23 | 1.04M |
| 2026-05-26 | $139.68 | +1.65% | $139.10 | $142.24 | $136.77 | 937.90K |