NYSE : EAT
Brinker International, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 219.9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Brinker International, Inc. (EAT) closed at 211.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 214.26 | 218.54 | 210.5 | 211.84 | 1,167,892 | -0.16% |
| 2026-10-30 | 223.95 | 223.95 | 208.75 | 212.18 | 1,213,867 | -3.51% |
| 2026-10-29 | 218.5 | 224.59 | 215.06 | 219.9 | 1,752,566 | -0.38% |
| 2026-10-28 | 207 | 231.74 | 201.83 | 220.74 | 3,550,055 | +12.21% |
| 2026-10-27 | 187.83 | 198.04 | 187.08 | 196.72 | 2,400,540 | +4.65% |
| 2026-10-26 | 185.22 | 193.44 | 184.525 | 187.98 | 1,565,619 | +2.89% |
| 2026-10-23 | 189.51 | 190.75 | 182.28 | 182.7 | 1,043,897 | -3.90% |
| 2026-10-22 | 186.88 | 190.42 | 183.77 | 190.11 | 989,697 | +1.09% |
| 2026-10-21 | 194.48 | 195.6 | 185.16 | 188.06 | 1,267,914 | -3.73% |
| 2026-10-20 | 195.91 | 201.258 | 194.365 | 195.34 | 1,288,703 | -1.29% |
| 2026-10-19 | 203.84 | 203.84 | 195.8 | 197.89 | 1,358,230 | -3.06% |
| 2026-10-16 | 206.05 | 212.23 | 201.155 | 204.14 | 1,119,461 | -0.38% |
| 2026-10-15 | 206.43 | 210.475 | 203.03 | 204.91 | 1,101,603 | +0.33% |
| 2026-10-14 | 204.83 | 205.54 | 198.41 | 204.24 | 1,159,895 | +0.93% |
| 2026-10-13 | 194.55 | 204.445 | 194.47 | 202.35 | 1,112,804 | +4.24% |
| 2026-10-12 | 193.46 | 197.3 | 190.185 | 194.12 | 1,095,218 | +0.13% |
| 2026-10-09 | 189.72 | 196.82 | 187.76 | 193.87 | 1,026,212 | +1.93% |
| 2026-10-08 | 186.41 | 193 | 183.46 | 190.2 | 1,146,449 | +2.64% |
| 2026-10-07 | 189.09 | 191.25 | 184.85 | 185.31 | 1,071,025 | -2.69% |
| 2026-10-06 | 194.19 | 195.325 | 189.19 | 190.44 | 889,039 | -1.92% |
| 2026-10-05 | 201.02 | 202.18 | 187.435 | 194.16 | 1,618,208 | -3.88% |
| 2026-10-02 | 194.3 | 202.22 | 192.17 | 202 | 927,822 | +3.95% |
| 2026-10-01 | 194.79 | 197.88 | 192.275 | 194.33 | 1,000,900 | +0.41% |
| 2026-09-30 | 197.88 | 200.145 | 190.83 | 193.53 | 1,326,545 | -2.80% |
| 2026-09-29 | 202.97 | 204.38 | 197.78 | 199.11 | 1,323,841 | -1.65% |
| 2026-09-28 | 207.18 | 211.49 | 199.67 | 202.45 | 1,102,646 | -2.29% |
| 2026-09-25 | 207.16 | 209.36 | 204.52 | 207.2 | 831,218 | +0.24% |
| 2026-09-24 | 209.88 | 212.13 | 204.92 | 206.71 | 873,772 | -1.94% |
| 2026-09-23 | 206.37 | 211.74 | 200.72 | 210.8 | 1,129,206 | +1.93% |
| 2026-09-22 | 205 | 213.49 | 204.76 | 206.81 | 1,390,877 | +3.25% |
| 2026-09-21 | 201.61 | 202.33 | 197.3 | 200.3 | 946,687 | +1.83% |
| 2026-09-18 | 200.22 | 200.99 | 192.5 | 196.71 | 7,722,243 | -1.43% |
| 2026-09-17 | 210.16 | 214.64 | 198.81 | 199.56 | 1,105,815 | -5.25% |
| 2026-09-16 | 204.85 | 216.275 | 204.5 | 210.61 | 1,538,780 | +3.51% |
| 2026-09-15 | 213.4 | 213.42 | 200.37 | 203.47 | 1,338,970 | -4.99% |
| 2026-09-14 | 213.47 | 217.53 | 212.03 | 214.16 | 1,319,926 | +0.79% |
| 2026-09-11 | 215.945 | 216.53 | 210.27 | 212.49 | 1,184,800 | -1.02% |
| 2026-09-10 | 213.06 | 219.65 | 211.861 | 214.69 | 1,135,296 | -0.29% |
| 2026-09-09 | 220.09 | 223.54 | 214.75 | 215.31 | 1,180,906 | -3.23% |
| 2026-09-08 | 230.24 | 230.355 | 220.345 | 222.49 | 1,049,047 | -3.36% |
| 2026-09-04 | 227.06 | 235.84 | 226.99 | 230.22 | 799,762 | +0.59% |
| 2026-09-03 | 230.78 | 234.34 | 228.32 | 228.88 | 609,520 | -0.92% |
| 2026-09-02 | 233.98 | 236.62 | 229.805 | 231 | 698,814 | -1.27% |
| 2026-09-01 | 226.63 | 234.47 | 226.3 | 233.98 | 954,968 | +2.40% |
| 2026-08-31 | 229.72 | 235.36 | 225.33 | 228.5 | 846,366 | -0.73% |
| 2026-08-28 | 234.4 | 237.65 | 228.89 | 230.19 | 615,547 | -1.30% |
| 2026-08-27 | 236.22 | 237.57 | 230.795 | 233.22 | 1,245,957 | -3.20% |
| 2026-08-26 | 248.76 | 249.77 | 240.09 | 240.93 | 619,665 | -3.12% |
| 2026-08-25 | 252.98 | 254.99 | 246.1 | 248.7 | 640,940 | -2.06% |
| 2026-08-24 | 248.88 | 254.94 | 245.62 | 253.94 | 957,100 | +3.20% |
| 2026-08-21 | 233.31 | 246.3 | 233.3 | 246.06 | 670,417 | +5.56% |
| 2026-08-20 | 229.68 | 233.1 | 227.01 | 233.1 | 645,583 | -0.15% |
| 2026-08-19 | 236.36 | 240.345 | 230.85 | 233.46 | 733,795 | -0.93% |
| 2026-08-18 | 239.92 | 242.945 | 234.59 | 235.65 | 734,811 | -2.51% |
| 2026-08-17 | 235.9 | 249.44 | 233.05 | 241.71 | 922,622 | +1.92% |
| 2026-08-14 | 238.41 | 239.82 | 235 | 237.15 | 822,813 | -0.61% |
| 2026-08-13 | 248.76 | 253.71 | 236.515 | 238.61 | 1,610,339 | -2.96% |
| 2026-08-12 | 234.08 | 252.52 | 222 | 245.89 | 2,453,835 | +11.07% |
| 2026-08-11 | 226.99 | 232.47 | 219.665 | 221.38 | 1,724,685 | -2.71% |
| 2026-08-10 | 228.76 | 228.92 | 223.515 | 227.54 | 1,053,136 | +1.04% |
| 2026-08-07 | 228.74 | 228.74 | 223.99 | 225.2 | 638,080 | -0.91% |
| 2026-08-06 | 222.58 | 229.99 | 220.01 | 227.27 | 777,716 | +0.58% |
| 2026-08-05 | 221.52 | 226.7 | 220.01 | 225.97 | 795,027 | +3.54% |
| 2026-08-04 | 222.12 | 225.5 | 217.09 | 218.25 | 1,335,376 | -3.13% |
| 2026-08-03 | 215.75 | 225.5 | 215.37 | 225.3 | 1,638,829 | +5.43% |
| 2026-07-31 | 208.99 | 214.225 | 207.635 | 213.7 | 974,158 | +1.83% |
| 2026-07-30 | 208.49 | 210.24 | 204.505 | 209.86 | 657,696 | +2.01% |
| 2026-07-29 | 198.64 | 208.879 | 198.05 | 205.73 | 1,413,039 | +3.78% |
| 2026-07-28 | 200 | 202.805 | 194.72 | 198.24 | 1,079,887 | +1.43% |
| 2026-07-27 | 191.17 | 197.99 | 191 | 195.44 | 1,166,183 | +4.52% |
| 2026-07-24 | 184.36 | 189.49 | 182.01 | 186.98 | 892,651 | +1.07% |
| 2026-07-23 | 184.82 | 188.658 | 181.1 | 185 | 1,380,066 | -1.19% |
| 2026-07-22 | 192.12 | 192.485 | 184.31 | 187.23 | 1,275,612 | -2.90% |
| 2026-07-21 | 192.5 | 195.83 | 189.56 | 192.83 | 1,161,103 | -1.12% |
| 2026-07-20 | 193.2 | 196.385 | 191.105 | 195.01 | 1,087,206 | +2.99% |
| 2026-07-17 | 185 | 189.78 | 183.04 | 189.35 | 743,204 | +2.09% |
| 2026-07-16 | 179.59 | 187.73 | 178.08 | 185.47 | 1,167,346 | +3.82% |
| 2026-07-15 | 185.26 | 188.329 | 177.62 | 178.64 | 1,325,862 | -3.61% |
| 2026-07-14 | 192.2 | 192.2 | 184.43 | 185.33 | 693,886 | -2.08% |
| 2026-07-13 | 187.33 | 191.535 | 184.9 | 189.27 | 715,400 | +2.16% |
| 2026-07-10 | 182 | 189.4 | 180.09 | 185.26 | 952,649 | +2.56% |
| 2026-07-09 | 176.74 | 182.415 | 176.285 | 180.63 | 1,103,359 | +3.24% |
| 2026-07-08 | 173.71 | 176.305 | 168.29 | 174.96 | 1,559,891 | -0.19% |
| 2026-07-07 | 178.48 | 181.72 | 172 | 175.3 | 954,795 | -0.56% |
| 2026-07-06 | 180 | 180.43 | 173.555 | 176.28 | 930,847 | -0.80% |
| 2026-07-02 | 173.27 | 178.25 | 171.115 | 177.71 | 1,057,322 | +3.28% |
| 2026-07-01 | 166.21 | 172.855 | 166.21 | 172.07 | 1,081,353 | +2.42% |
| 2026-06-30 | 167.33 | 169.07 | 163.868 | 168 | 848,470 | +0.22% |
| 2026-06-29 | 172.54 | 172.54 | 163.02 | 167.63 | 797,408 | -2.23% |
| 2026-06-26 | 170.64 | 172.82 | 165.5 | 171.46 | 2,009,959 | -1.12% |
| 2026-06-25 | 168.47 | 177.77 | 166.71 | 173.41 | 1,176,585 | +2.08% |
| 2026-06-24 | 165.33 | 171.9 | 164.95 | 169.87 | 985,584 | +3.42% |
| 2026-06-23 | 163.45 | 165.95 | 162.045 | 164.25 | 638,880 | -0.13% |
| 2026-06-22 | 166.93 | 168.335 | 162.35 | 164.46 | 790,516 | -0.26% |
| 2026-06-18 | 161.01 | 166.48 | 161 | 164.89 | 994,903 | +3.84% |
| 2026-06-17 | 151.85 | 162.74 | 151.413 | 158.8 | 668,126 | +3.42% |
| 2026-06-16 | 156.74 | 158.27 | 153.3 | 153.55 | 811,246 | -1.72% |
| 2026-06-15 | 159.33 | 161.87 | 155.35 | 156.24 | 943,787 | -1.93% |
| 2026-06-12 | 160.6 | 161.7 | 157.87 | 159.32 | 637,998 | +0.37% |
| 2026-06-11 | 147.67 | 159.8 | 147.49 | 158.73 | 1,163,412 | +7.68% |
| 2026-06-10 | 150.95 | 154.55 | 145.955 | 147.41 | 1,050,947 | -2.27% |
| 2026-06-09 | 146.11 | 152.325 | 146.11 | 150.83 | 849,618 | +3.21% |
| 2026-06-08 | 139.71 | 147.405 | 138.18 | 146.14 | 1,035,519 | +4.04% |
| 2026-06-05 | 137 | 142.12 | 137 | 140.46 | 772,730 | +2.90% |
| 2026-06-04 | 142.66 | 143.23 | 133.16 | 136.5 | 914,841 | -2.68% |
| 2026-06-03 | 135.7 | 141.5 | 134.793 | 140.26 | 774,642 | +1.49% |
| 2026-06-02 | 138.22 | 140.62 | 136.685 | 138.2 | 666,877 | -2.51% |
| 2026-06-01 | 142.38 | 142.5 | 135.81 | 141.76 | 762,537 | -0.44% |
| 2026-05-29 | 139.06 | 146.07 | 137.63 | 142.38 | 826,993 | +1.69% |
| 2026-05-28 | 139.44 | 141.025 | 136.5 | 140.02 | 902,881 | -1.03% |
| 2026-05-27 | 141.08 | 144.89 | 139.23 | 141.48 | 1,043,160 | +1.29% |
| 2026-05-26 | 139.1 | 142.24 | 136.77 | 139.68 | 937,780 | +1.65% |
| 2026-05-22 | 137.33 | 139.615 | 135.645 | 137.41 | 750,978 | +0.62% |
| 2026-05-21 | 130.49 | 137.38 | 130.18 | 136.57 | 922,835 | +4.11% |
| 2026-05-20 | 128.22 | 134.11 | 124.96 | 131.18 | 1,049,524 | +3.84% |
| 2026-05-19 | 131.02 | 131.335 | 126.01 | 126.33 | 1,018,703 | -4.52% |
| 2026-05-18 | 134.75 | 135.94 | 131.67 | 132.31 | 1,084,999 | -3.58% |
| 2026-05-15 | 136.75 | 139.07 | 134.215 | 137.22 | 1,153,755 | +0.34% |
| 2026-05-14 | 128.11 | 136.91 | 127.56 | 136.75 | 2,394,973 | +8.22% |
| 2026-05-13 | 135.19 | 135.775 | 126.3 | 126.36 | 1,668,867 | -6.63% |