Skip to main content
Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
171.46
-1.95 (-1.12%)
At close: Jun 26, 2026, 4:00 PM EDT
168.89
-2.57 (-1.50%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Brinker International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026170.64172.82165.50171.46171.46-1.12%2,009,959
Jun 25, 2026168.47177.77166.71173.41173.412.08%1,176,585
Jun 24, 2026165.33171.90164.95169.87169.873.42%985,584
Jun 23, 2026163.45165.95162.05164.25164.25-0.13%638,880
Jun 22, 2026166.93168.34162.35164.46164.46-0.26%790,516
Jun 18, 2026161.01166.48161.00164.89164.893.84%994,903
Jun 17, 2026151.85162.74151.41158.80158.803.42%668,126
Jun 16, 2026156.74158.27153.30153.55153.55-1.72%811,246
Jun 15, 2026159.33161.87155.35156.24156.24-1.93%943,787
Jun 12, 2026160.60161.70157.87159.32159.320.37%637,998
Jun 11, 2026147.67159.80147.49158.73158.737.68%1,163,412
Jun 10, 2026150.95154.55145.96147.41147.41-2.27%1,050,947
Jun 9, 2026146.11152.33146.11150.83150.833.21%849,618
Jun 8, 2026139.71147.41138.18146.14146.144.04%1,035,519
Jun 5, 2026137.00142.12137.00140.46140.462.90%772,730
Jun 4, 2026142.66143.23133.16136.50136.50-2.68%914,841
Jun 3, 2026135.70141.50134.79140.26140.261.49%774,642
Jun 2, 2026138.22140.62136.69138.20138.20-2.51%666,877
Jun 1, 2026142.38142.50135.81141.76141.76-0.44%762,537
May 29, 2026139.06146.07137.63142.38142.381.69%826,993
May 28, 2026139.44141.03136.50140.02140.02-1.03%902,881
May 27, 2026141.08144.89139.23141.48141.481.29%1,043,160
May 26, 2026139.10142.24136.77139.68139.681.65%937,780
May 22, 2026137.33139.62135.65137.41137.410.62%750,978
May 21, 2026130.49137.38130.18136.57136.574.11%922,835
May 20, 2026128.22134.11124.96131.18131.183.84%1,049,524
May 19, 2026131.02131.34126.01126.33126.33-4.52%1,018,703
May 18, 2026134.75135.94131.67132.31132.31-3.58%1,084,999
May 15, 2026136.75139.07134.22137.22137.220.34%1,153,755
May 14, 2026128.11136.91127.56136.75136.758.22%2,394,973
May 13, 2026135.19135.78126.30126.36126.36-6.63%1,668,867
May 12, 2026139.57141.03135.31135.33135.33-3.07%1,027,662
May 11, 2026139.77141.58137.88139.61139.610.67%1,173,157
May 8, 2026147.94148.80138.64138.68138.68-5.21%1,047,343
May 7, 2026146.80148.26141.01146.30146.30-0.55%1,311,012
May 6, 2026148.12151.00144.95147.11147.111.50%997,051
May 5, 2026142.27146.49140.01144.94144.943.40%1,103,150
May 4, 2026148.01148.65140.13140.18140.18-5.37%1,305,988
May 1, 2026153.25155.04144.94148.14148.14-2.69%971,022
Apr 30, 2026150.79154.19147.41152.24152.243.00%1,511,019
Apr 29, 2026143.00150.70141.00147.80147.8014.45%3,908,123
Apr 28, 2026133.33136.61128.30129.14129.14-3.72%2,143,112
Apr 27, 2026139.10139.16131.57134.13134.13-3.27%1,714,621
Apr 24, 2026140.01142.02136.86138.67138.67-3.60%1,499,438
Apr 23, 2026148.49149.19143.38143.85143.85-2.65%866,371
Apr 22, 2026148.18151.89146.29147.76147.760.03%962,548
Apr 21, 2026155.56157.89144.76147.71147.71-6.70%1,823,785
Apr 20, 2026155.79159.34150.97158.31158.310.11%1,839,368
Apr 17, 2026154.40161.71154.40158.14158.144.67%1,357,464
Apr 16, 2026155.58156.93150.25151.09151.09-3.91%1,335,660
Apr 15, 2026160.00161.46156.78157.23157.23-1.27%842,916
Apr 14, 2026152.56159.49152.20159.25159.253.31%759,518
Apr 13, 2026153.74154.62146.00154.15154.15-0.63%951,992
Apr 10, 2026154.50157.38153.61155.13155.130.17%744,037
Apr 9, 2026152.73156.20151.43154.87154.870.79%693,101
Apr 8, 2026153.66160.00153.65153.65153.653.53%1,351,518
Apr 7, 2026149.21150.00146.57148.41148.41-0.80%665,287
Apr 6, 2026144.48149.99143.82149.60149.603.39%660,397
Apr 2, 2026142.52146.09141.45144.69144.690.93%1,003,346
Apr 1, 2026145.39145.76141.26143.35143.350.41%656,478
Mar 31, 2026141.77145.06138.64142.77142.774.45%766,156
Mar 30, 2026135.68137.58134.23136.69136.692.26%901,807
Mar 27, 2026135.00137.21129.58133.67133.67-2.83%1,301,215
Mar 26, 2026145.38147.72137.03137.57137.57-6.48%1,275,945
Mar 25, 2026153.00153.53146.46147.11147.11-2.96%1,077,294
Mar 24, 2026145.66152.07143.22151.59151.593.15%848,646
Mar 23, 2026147.12150.68146.00146.96146.962.48%962,571
Mar 20, 2026144.62145.74142.83143.40143.40-0.94%1,928,284
Mar 19, 2026139.50146.79138.35144.76144.763.36%929,244
Mar 18, 2026141.98142.30139.27140.05140.05-1.91%782,574
Mar 17, 2026144.97145.89142.71142.77142.77-0.91%707,005
Mar 16, 2026146.00146.93142.31144.08144.080.04%1,397,456
Mar 13, 2026140.76144.54139.34144.02144.023.85%1,349,846
Mar 12, 2026141.87143.15138.05138.68138.68-3.93%1,331,894
Mar 11, 2026140.11145.96139.64144.35144.353.24%1,187,008
Mar 10, 2026135.51143.49135.51139.82139.821.64%1,423,576
Mar 9, 2026133.63137.81129.02137.57137.572.05%1,205,470
Mar 6, 2026136.20136.20131.00134.81134.81-3.97%1,329,978
Mar 5, 2026137.05141.93135.89140.38140.381.77%1,024,609
Mar 4, 2026141.25142.68136.22137.94137.94-2.14%1,108,021
Mar 3, 2026137.91142.96135.27140.96140.96-1.02%1,191,181
Mar 2, 2026146.24147.07142.10142.41142.41-3.91%1,390,110
Feb 27, 2026149.00152.57144.10148.20148.20-2.26%1,571,820
Feb 26, 2026146.49151.75146.49151.63151.634.64%1,701,835
Feb 25, 2026142.08145.31139.32144.90144.902.65%1,257,319
Feb 24, 2026140.02143.32139.75141.16141.160.27%1,088,624
Feb 23, 2026145.00145.18136.59140.78140.78-3.92%1,868,703
Feb 20, 2026150.00151.01143.15146.52146.52-2.72%1,843,259
Feb 19, 2026156.07158.37150.27150.61150.61-4.86%1,109,087
Feb 18, 2026160.13165.00157.81158.31158.31-3.07%1,107,647
Feb 17, 2026164.05164.05156.38163.33163.331.40%1,168,209
Feb 13, 2026163.33165.33158.64161.07161.07-0.90%832,838
Feb 12, 2026168.10169.47160.74162.54162.54-2.36%1,433,223
Feb 11, 2026164.19167.75161.38166.47166.472.02%1,015,358
Feb 10, 2026170.07172.03163.15163.17163.17-4.70%1,084,284
Feb 9, 2026170.00175.29168.19171.21171.211.35%1,178,709
Feb 6, 2026161.00169.71161.00168.93168.935.16%1,285,633
Feb 5, 2026162.80166.01159.54160.64160.64-0.88%1,412,149
Feb 4, 2026164.65167.00160.40162.06162.06-0.85%1,840,762
Feb 3, 2026161.00163.64158.15163.45163.450.82%1,443,592