Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
124.63
-1.56 (-1.24%)
Oct 28, 2025, 11:38 AM EDT - Market open
Brinker International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 128.23 | 129.00 | 123.11 | 126.19 | 126.19 | -0.88% | 2,033,596 |
| Oct 24, 2025 | 126.72 | 127.60 | 125.55 | 127.31 | 127.31 | 0.74% | 1,108,632 |
| Oct 23, 2025 | 130.38 | 130.38 | 124.00 | 126.37 | 126.37 | -4.30% | 1,446,110 |
| Oct 22, 2025 | 131.92 | 132.90 | 130.98 | 132.05 | 132.05 | -1.06% | 938,879 |
| Oct 21, 2025 | 129.69 | 133.62 | 129.47 | 133.46 | 133.46 | 2.84% | 793,245 |
| Oct 20, 2025 | 128.37 | 131.07 | 127.28 | 129.78 | 129.78 | 1.51% | 958,921 |
| Oct 17, 2025 | 127.91 | 129.28 | 126.27 | 127.85 | 127.85 | -0.34% | 1,213,391 |
| Oct 16, 2025 | 129.98 | 130.18 | 126.01 | 128.28 | 128.28 | -1.94% | 1,228,959 |
| Oct 15, 2025 | 131.57 | 133.51 | 129.49 | 130.82 | 130.82 | -0.90% | 1,062,184 |
| Oct 14, 2025 | 127.09 | 132.77 | 126.00 | 132.01 | 132.01 | 2.73% | 1,270,140 |
| Oct 13, 2025 | 125.54 | 133.00 | 125.54 | 128.50 | 128.50 | 2.92% | 1,557,787 |
| Oct 10, 2025 | 123.32 | 125.58 | 123.14 | 124.86 | 124.86 | 0.34% | 1,076,902 |
| Oct 9, 2025 | 121.61 | 125.85 | 121.23 | 124.44 | 124.44 | 2.10% | 1,515,993 |
| Oct 8, 2025 | 127.91 | 128.71 | 121.73 | 121.88 | 121.88 | -4.13% | 1,173,445 |
| Oct 7, 2025 | 129.30 | 129.67 | 125.55 | 127.13 | 127.13 | 0.48% | 1,210,203 |
| Oct 6, 2025 | 130.09 | 130.50 | 126.35 | 126.52 | 126.52 | -0.06% | 1,204,064 |
| Oct 3, 2025 | 128.00 | 128.43 | 125.29 | 126.59 | 126.59 | -0.90% | 1,130,183 |
| Oct 2, 2025 | 124.99 | 129.41 | 124.60 | 127.74 | 127.74 | 2.15% | 1,388,291 |
| Oct 1, 2025 | 126.85 | 127.78 | 124.27 | 125.05 | 125.05 | -1.29% | 1,716,496 |
| Sep 30, 2025 | 130.90 | 131.70 | 124.89 | 126.68 | 126.68 | -4.73% | 2,365,265 |
| Sep 29, 2025 | 134.87 | 134.87 | 130.10 | 132.97 | 132.97 | 0.59% | 1,190,256 |
| Sep 26, 2025 | 133.16 | 134.00 | 130.05 | 132.19 | 132.19 | -0.63% | 1,178,843 |
| Sep 25, 2025 | 136.19 | 136.38 | 132.65 | 133.03 | 133.03 | -2.87% | 1,303,019 |
| Sep 24, 2025 | 139.68 | 142.87 | 136.84 | 136.96 | 136.96 | -1.24% | 1,088,894 |
| Sep 23, 2025 | 138.20 | 139.23 | 135.14 | 138.68 | 138.68 | -0.01% | 1,125,769 |
| Sep 22, 2025 | 138.56 | 140.26 | 136.66 | 138.70 | 138.70 | 1.72% | 1,655,644 |
| Sep 19, 2025 | 139.38 | 140.13 | 134.02 | 136.35 | 136.35 | -1.81% | 2,375,060 |
| Sep 18, 2025 | 142.40 | 142.65 | 138.62 | 138.87 | 138.87 | -3.81% | 1,728,552 |
| Sep 17, 2025 | 144.33 | 147.74 | 142.53 | 144.37 | 144.37 | 0.12% | 1,299,940 |
| Sep 16, 2025 | 151.99 | 152.00 | 143.58 | 144.19 | 144.19 | -5.66% | 1,763,359 |
| Sep 15, 2025 | 156.08 | 156.08 | 151.90 | 152.84 | 152.84 | -0.53% | 1,639,978 |
| Sep 12, 2025 | 157.74 | 158.55 | 153.56 | 153.66 | 153.66 | -3.33% | 1,102,692 |
| Sep 11, 2025 | 154.24 | 159.41 | 152.51 | 158.95 | 158.95 | 2.85% | 826,163 |
| Sep 10, 2025 | 155.37 | 155.37 | 150.20 | 154.55 | 154.55 | -0.75% | 1,089,117 |
| Sep 9, 2025 | 154.93 | 157.58 | 151.61 | 155.72 | 155.72 | -0.57% | 874,414 |
| Sep 8, 2025 | 159.00 | 159.75 | 154.91 | 156.61 | 156.61 | -1.02% | 781,567 |
| Sep 5, 2025 | 159.64 | 160.98 | 156.52 | 158.22 | 158.22 | -1.04% | 1,098,842 |
| Sep 4, 2025 | 167.48 | 171.14 | 159.05 | 159.88 | 159.88 | 0.52% | 1,662,637 |
| Sep 3, 2025 | 156.63 | 163.54 | 156.41 | 159.06 | 159.06 | 2.05% | 1,342,217 |
| Sep 2, 2025 | 154.17 | 156.55 | 152.98 | 155.86 | 155.86 | -0.08% | 1,118,842 |
| Aug 29, 2025 | 155.14 | 156.04 | 151.88 | 155.98 | 155.98 | 0.29% | 920,263 |
| Aug 28, 2025 | 155.69 | 157.52 | 152.56 | 155.53 | 155.53 | -0.39% | 966,451 |
| Aug 27, 2025 | 161.36 | 161.78 | 156.12 | 156.14 | 156.14 | -3.52% | 1,179,883 |
| Aug 26, 2025 | 152.20 | 162.10 | 152.20 | 161.83 | 161.83 | 6.57% | 1,777,563 |
| Aug 25, 2025 | 150.51 | 155.75 | 150.24 | 151.85 | 151.85 | 0.96% | 1,236,448 |
| Aug 22, 2025 | 152.64 | 155.97 | 149.82 | 150.40 | 150.40 | -1.17% | 1,156,529 |
| Aug 21, 2025 | 152.90 | 153.35 | 150.82 | 152.18 | 152.18 | -0.28% | 714,573 |
| Aug 20, 2025 | 155.37 | 155.37 | 149.18 | 152.60 | 152.60 | -0.80% | 1,317,329 |
| Aug 19, 2025 | 155.53 | 159.78 | 152.47 | 153.83 | 153.83 | -1.31% | 1,213,204 |
| Aug 18, 2025 | 157.90 | 159.60 | 152.00 | 155.87 | 155.87 | -1.45% | 1,307,711 |