Brinker International, Inc. EAT
198.33 USD +0.72 (+0.36%)
Regular-session close
198.33 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
196.84 Day range 204.13
113.19 52-week range 253.94
- YTD
- +38.19%
- 1 year
- +69.28%
EAT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 198.91 | 204.13 | 196.84 | 198.33 | +0.72 | +0.36% | 916,214 |
| Nov 12, 2026 | 201.55 | 201.55 | 195.76 | 197.61 | -3.12 | -1.55% | 848,700 |
| Nov 11, 2026 | 193.27 | 200.85 | 192.50 | 200.73 | +5.58 | +2.86% | 1,393,100 |
| Nov 10, 2026 | 199.99 | 200.97 | 189.75 | 195.15 | -8.38 | -4.12% | 1,328,900 |
| Nov 9, 2026 | 208.71 | 209.96 | 199.09 | 203.53 | -3.04 | -1.47% | 1,695,200 |
| Nov 6, 2026 | 209.41 | 212.64 | 204.72 | 206.57 | -6.09 | -2.86% | 1,130,100 |
| Nov 5, 2026 | 223.00 | 225.39 | 209.06 | 212.66 | -7.78 | -3.53% | 1,146,400 |
| Nov 4, 2026 | 211.39 | 220.91 | 207.39 | 220.44 | +13.03 | +6.28% | 1,609,700 |
| Nov 3, 2026 | 212.22 | 212.68 | 205.19 | 207.41 | -4.43 | -2.09% | 1,052,200 |
| Nov 2, 2026 | 214.26 | 218.54 | 210.50 | 211.84 | -0.34 | -0.16% | 1,167,800 |
| Oct 30, 2026 | 223.95 | 223.95 | 208.75 | 212.18 | -7.72 | -3.51% | 1,213,800 |
| Oct 29, 2026 | 218.50 | 224.59 | 215.06 | 219.90 | -0.84 | -0.38% | 1,751,800 |
| Oct 28, 2026 | 207.00 | 231.74 | 201.83 | 220.74 | +24.02 | +12.21% | 3,549,900 |
| Oct 27, 2026 | 187.83 | 198.04 | 187.08 | 196.72 | +8.74 | +4.65% | 2,400,500 |
| Oct 26, 2026 | 185.22 | 193.44 | 184.53 | 187.98 | +5.28 | +2.89% | 1,565,600 |
| Oct 23, 2026 | 189.51 | 190.75 | 182.28 | 182.70 | -7.41 | -3.90% | 1,043,900 |
| Oct 22, 2026 | 186.88 | 190.42 | 183.77 | 190.11 | +2.05 | +1.09% | 989,700 |
| Oct 21, 2026 | 194.48 | 195.60 | 185.16 | 188.06 | -7.28 | -3.73% | 1,267,900 |
| Oct 20, 2026 | 195.91 | 201.26 | 194.37 | 195.34 | -2.55 | -1.29% | 1,288,700 |
| Oct 19, 2026 | 203.84 | 203.84 | 195.80 | 197.89 | -6.25 | -3.06% | 1,358,200 |
| Oct 16, 2026 | 206.05 | 212.23 | 201.16 | 204.14 | -0.77 | -0.38% | 1,124,100 |
| Oct 15, 2026 | 206.43 | 210.48 | 203.03 | 204.91 | +0.67 | +0.33% | 1,104,600 |
| Oct 14, 2026 | 204.83 | 205.54 | 198.41 | 204.24 | +1.89 | +0.93% | 1,274,000 |
| Oct 13, 2026 | 194.55 | 204.45 | 194.47 | 202.35 | +8.23 | +4.24% | 1,159,000 |
| Oct 12, 2026 | 193.46 | 197.30 | 190.19 | 194.12 | +0.25 | +0.13% | 1,168,400 |
| Oct 9, 2026 | 189.72 | 196.82 | 187.76 | 193.87 | +3.67 | +1.93% | 1,066,200 |
| Oct 8, 2026 | 186.41 | 193.00 | 183.46 | 190.20 | +4.89 | +2.64% | 1,180,900 |
| Oct 7, 2026 | 189.09 | 191.25 | 184.85 | 185.31 | -5.13 | -2.69% | 1,082,400 |
| Oct 6, 2026 | 194.19 | 195.33 | 189.19 | 190.44 | -3.72 | -1.92% | 950,900 |
| Oct 5, 2026 | 201.02 | 202.18 | 187.44 | 194.16 | -7.84 | -3.88% | 1,676,300 |
| Oct 2, 2026 | 194.30 | 202.22 | 192.17 | 202.00 | +7.67 | +3.95% | 954,300 |
| Oct 1, 2026 | 194.79 | 197.88 | 192.28 | 194.33 | +0.80 | +0.41% | 1,081,500 |
| Sep 30, 2026 | 197.88 | 200.15 | 190.83 | 193.53 | -5.58 | -2.80% | 1,480,700 |
| Sep 29, 2026 | 202.97 | 204.38 | 197.78 | 199.11 | -3.34 | -1.65% | 1,334,100 |
| Sep 28, 2026 | 207.18 | 211.49 | 199.67 | 202.45 | -4.75 | -2.29% | 1,235,000 |
| Sep 25, 2026 | 207.16 | 209.36 | 204.52 | 207.20 | +0.49 | +0.24% | 916,400 |
| Sep 24, 2026 | 209.88 | 212.13 | 204.92 | 206.71 | -4.09 | -1.94% | 878,700 |
| Sep 23, 2026 | 206.37 | 211.74 | 200.72 | 210.80 | +3.99 | +1.93% | 1,138,400 |
| Sep 22, 2026 | 205.00 | 213.49 | 204.76 | 206.81 | +6.51 | +3.25% | 1,475,300 |
| Sep 21, 2026 | 201.61 | 202.33 | 197.30 | 200.30 | +3.59 | +1.83% | 1,134,500 |
| Sep 18, 2026 | 200.22 | 200.99 | 192.50 | 196.71 | -2.85 | -1.43% | 8,527,000 |
| Sep 17, 2026 | 210.16 | 214.64 | 198.81 | 199.56 | -11.05 | -5.25% | 1,151,400 |
| Sep 16, 2026 | 204.85 | 216.28 | 204.50 | 210.61 | +7.14 | +3.51% | 1,544,500 |
| Sep 15, 2026 | 213.40 | 213.42 | 200.37 | 203.47 | -10.69 | -4.99% | 1,389,600 |
| Sep 14, 2026 | 213.47 | 217.53 | 212.03 | 214.16 | +1.67 | +0.79% | 1,445,000 |
| Sep 11, 2026 | 215.95 | 216.53 | 210.27 | 212.49 | -2.20 | -1.02% | 1,294,500 |
| Sep 10, 2026 | 213.06 | 219.65 | 211.86 | 214.69 | -0.62 | -0.29% | 1,175,100 |
| Sep 9, 2026 | 220.09 | 223.54 | 214.75 | 215.31 | -7.18 | -3.23% | 1,193,600 |
| Sep 8, 2026 | 230.24 | 230.36 | 220.35 | 222.49 | -7.73 | -3.36% | 1,053,500 |
| Sep 4, 2026 | 227.06 | 235.84 | 226.99 | 230.22 | +1.34 | +0.59% | 815,400 |
| Sep 3, 2026 | 230.78 | 234.34 | 228.32 | 228.88 | -2.12 | -0.92% | 646,800 |
| Sep 2, 2026 | 233.98 | 236.62 | 229.81 | 231.00 | -2.98 | -1.27% | 701,900 |
| Sep 1, 2026 | 226.63 | 234.47 | 226.30 | 233.98 | +5.48 | +2.40% | 987,700 |
| Aug 31, 2026 | 229.72 | 235.36 | 225.33 | 228.50 | -1.69 | -0.73% | 846,900 |
| Aug 28, 2026 | 234.40 | 237.65 | 228.89 | 230.19 | -3.03 | -1.30% | 617,700 |
| Aug 27, 2026 | 236.22 | 237.57 | 230.80 | 233.22 | -7.71 | -3.20% | 1,248,400 |
| Aug 26, 2026 | 248.76 | 249.77 | 240.09 | 240.93 | -7.77 | -3.12% | 635,800 |
| Aug 25, 2026 | 252.98 | 254.99 | 246.10 | 248.70 | -5.24 | -2.06% | 643,700 |
| Aug 24, 2026 | 248.88 | 254.94 | 245.62 | 253.94 | +7.88 | +3.20% | 968,800 |
| Aug 21, 2026 | 233.31 | 246.30 | 233.30 | 246.06 | +12.96 | +5.56% | 671,700 |
| Aug 20, 2026 | 229.68 | 233.10 | 227.01 | 233.10 | -0.36 | -0.15% | 683,000 |
| Aug 19, 2026 | 236.36 | 240.35 | 230.85 | 233.46 | -2.19 | -0.93% | 748,700 |
| Aug 18, 2026 | 239.92 | 242.95 | 234.59 | 235.65 | -6.06 | -2.51% | 739,800 |
| Aug 17, 2026 | 235.90 | 249.44 | 233.05 | 241.71 | +4.56 | +1.92% | 924,200 |
| Aug 14, 2026 | 238.41 | 239.82 | 235.00 | 237.15 | -1.46 | -0.61% | 824,700 |
65 days, newest first. Daily bars as drawn on the EAT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.