Skip to main content
Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
140.45
-1.79 (-1.26%)
At close: Dec 5, 2025, 4:00 PM EST
139.63
-0.82 (-0.58%)
After-hours: Dec 5, 2025, 7:31 PM EST

Brinker International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025143.63143.66139.54140.45140.45-1.26%1,095,900
Dec 4, 2025142.41145.45138.32142.24142.240.12%1,690,350
Dec 3, 2025149.05150.00140.91142.07142.07-4.67%2,001,501
Dec 2, 2025152.24153.60147.47149.03149.03-1.55%1,384,915
Dec 1, 2025152.12154.42150.55151.37151.37-1.57%1,520,638
Nov 28, 2025152.00155.18151.46153.79153.791.33%744,486
Nov 26, 2025149.56154.84149.05151.77151.771.38%1,709,262
Nov 25, 2025146.01153.05145.45149.71149.716.71%2,563,708
Nov 24, 2025137.00142.20136.48140.29140.293.95%2,036,098
Nov 21, 2025127.83136.51127.81134.96134.966.16%1,776,850
Nov 20, 2025128.00131.88126.67127.13127.13-0.63%1,708,455
Nov 19, 2025123.10131.13123.10127.94127.944.70%2,409,655
Nov 18, 2025120.07123.41118.36122.20122.200.92%1,923,277
Nov 17, 2025114.73124.61114.73121.09121.096.98%2,578,834
Nov 14, 2025115.82117.28112.89113.19113.19-3.39%1,636,688
Nov 13, 2025112.88117.58111.62117.16117.163.03%2,691,882
Nov 12, 2025106.93114.92105.51113.71113.717.47%2,507,875
Nov 11, 2025106.19106.56103.74105.81105.81-0.75%1,083,689
Nov 10, 2025103.38107.44102.92106.61106.613.87%2,228,998
Nov 7, 2025102.22104.64101.37102.64102.640.34%1,339,853
Nov 6, 2025104.25104.25100.30102.29102.29-1.19%1,822,432
Nov 5, 2025103.88104.92101.60103.52103.52-1.00%1,738,862
Nov 4, 2025105.05106.34104.00104.57104.57-0.46%1,805,601
Nov 3, 2025107.33107.51103.41105.05105.05-3.32%1,658,736
Oct 31, 2025107.17110.21107.00108.66108.660.53%1,535,991
Oct 30, 2025112.60113.27107.11108.09108.09-5.99%2,676,757
Oct 29, 2025114.44128.00114.00114.98114.98-7.47%5,310,412
Oct 28, 2025125.07128.12122.30124.26124.26-1.53%2,498,570
Oct 27, 2025128.23129.00123.11126.19126.19-0.88%2,033,596
Oct 24, 2025126.72127.60125.55127.31127.310.74%1,108,632
Oct 23, 2025130.38130.38124.00126.37126.37-4.30%1,446,110
Oct 22, 2025131.92132.90130.98132.05132.05-1.06%938,879
Oct 21, 2025129.69133.62129.47133.46133.462.84%793,245
Oct 20, 2025128.37131.07127.28129.78129.781.51%958,921
Oct 17, 2025127.91129.28126.27127.85127.85-0.34%1,213,391
Oct 16, 2025129.98130.18126.01128.28128.28-1.94%1,228,959
Oct 15, 2025131.57133.51129.49130.82130.82-0.90%1,062,184
Oct 14, 2025127.09132.77126.00132.01132.012.73%1,270,140
Oct 13, 2025125.54133.00125.54128.50128.502.92%1,557,787
Oct 10, 2025123.32125.58123.14124.86124.860.34%1,076,902
Oct 9, 2025121.61125.85121.23124.44124.442.10%1,515,993
Oct 8, 2025127.91128.71121.73121.88121.88-4.13%1,173,445
Oct 7, 2025129.30129.67125.55127.13127.130.48%1,210,203
Oct 6, 2025130.09130.50126.35126.52126.52-0.06%1,204,064
Oct 3, 2025128.00128.43125.29126.59126.59-0.90%1,130,183
Oct 2, 2025124.99129.41124.60127.74127.742.15%1,388,291
Oct 1, 2025126.85127.78124.27125.05125.05-1.29%1,716,496
Sep 30, 2025130.90131.70124.89126.68126.68-4.73%2,365,265
Sep 29, 2025134.87134.87130.10132.97132.970.59%1,190,256
Sep 26, 2025133.16134.00130.05132.19132.19-0.63%1,178,843
Sep 25, 2025136.19136.38132.65133.03133.03-2.87%1,303,019
Sep 24, 2025139.68142.87136.84136.96136.96-1.24%1,088,894
Sep 23, 2025138.20139.23135.14138.68138.68-0.01%1,125,769
Sep 22, 2025138.56140.26136.66138.70138.701.72%1,655,644
Sep 19, 2025139.38140.13134.02136.35136.35-1.81%2,375,060
Sep 18, 2025142.40142.65138.62138.87138.87-3.81%1,728,552
Sep 17, 2025144.33147.74142.53144.37144.370.12%1,299,940
Sep 16, 2025151.99152.00143.58144.19144.19-5.66%1,763,359
Sep 15, 2025156.08156.08151.90152.84152.84-0.53%1,639,978
Sep 12, 2025157.74158.55153.56153.66153.66-3.33%1,102,692
Sep 11, 2025154.24159.41152.51158.95158.952.85%826,163
Sep 10, 2025155.37155.37150.20154.55154.55-0.75%1,089,117
Sep 9, 2025154.93157.58151.61155.72155.72-0.57%874,414
Sep 8, 2025159.00159.75154.91156.61156.61-1.02%781,567
Sep 5, 2025159.64160.98156.52158.22158.22-1.04%1,098,842
Sep 4, 2025167.48171.14159.05159.88159.880.52%1,662,637
Sep 3, 2025156.63163.54156.41159.06159.062.05%1,350,190
Sep 2, 2025154.17156.55152.98155.86155.86-0.08%1,118,842
Aug 29, 2025155.14156.04151.88155.98155.980.29%920,263
Aug 28, 2025155.69157.52152.56155.53155.53-0.39%966,451
Aug 27, 2025161.36161.78156.12156.14156.14-3.52%1,179,883
Aug 26, 2025152.20162.10152.20161.83161.836.57%1,777,563
Aug 25, 2025150.51155.75150.24151.85151.850.96%1,236,448
Aug 22, 2025152.64155.97149.82150.40150.40-1.17%1,156,529
Aug 21, 2025152.90153.35150.82152.18152.18-0.28%714,573
Aug 20, 2025155.37155.37149.18152.60152.60-0.80%1,317,329
Aug 19, 2025155.53159.78152.47153.83153.83-1.31%1,213,204
Aug 18, 2025157.90159.60152.00155.87155.87-1.45%1,307,711
Aug 15, 2025158.57160.32156.66158.16158.160.05%1,290,643
Aug 14, 2025156.12160.09154.68158.08158.080.44%1,812,388
Aug 13, 2025163.12167.79151.27157.38157.381.61%4,331,524
Aug 12, 2025153.87156.05151.08154.88154.881.83%2,065,097
Aug 11, 2025152.39152.62149.33152.09152.090.08%1,559,426
Aug 8, 2025160.00160.17149.06151.97151.97-4.71%1,356,754
Aug 7, 2025159.94161.12156.90159.48159.480.25%840,013
Aug 6, 2025158.95159.58156.30159.09159.090.26%485,222
Aug 5, 2025160.15161.31158.26158.68158.68-1.18%814,366
Aug 4, 2025157.24161.04155.86160.57160.572.99%816,958
Aug 1, 2025154.00156.89152.01155.91155.91-1.07%1,455,983
Jul 31, 2025163.54164.35157.14157.60157.60-5.00%1,254,341
Jul 30, 2025161.38168.87161.38165.89165.894.03%1,300,042
Jul 29, 2025158.10161.99156.49159.47159.471.48%1,763,026
Jul 28, 2025154.96157.51154.18157.14157.142.37%1,094,141
Jul 25, 2025153.00153.93151.35153.50153.500.77%872,843
Jul 24, 2025159.51159.51151.76152.32152.32-5.10%1,736,083
Jul 23, 2025161.45165.54159.36160.51160.51-0.49%1,150,658
Jul 22, 2025162.54163.02159.15161.30161.30-0.85%1,090,804
Jul 21, 2025162.48165.00161.00162.69162.690.55%1,047,398
Jul 18, 2025165.00166.24159.95161.80161.80-2.02%1,528,186
Jul 17, 2025166.20167.97162.31165.13165.13-0.63%1,590,864