Brinker International, Inc. (EAT)

Brinker International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	164.05	164.05	156.38	163.33	-	1.40%	1,089,533
Feb 13, 2026	163.33	165.33	158.64	161.07	161.07	-0.90%	751,127
Feb 12, 2026	168.10	169.47	160.74	162.54	162.54	-2.36%	1,365,249
Feb 11, 2026	164.19	167.75	161.38	166.47	166.47	2.02%	939,621
Feb 10, 2026	170.07	172.03	163.15	163.17	163.17	-4.70%	1,012,748
Feb 9, 2026	170.00	175.29	168.19	171.21	171.21	1.35%	1,074,612
Feb 6, 2026	161.00	169.71	161.00	168.93	168.93	5.16%	1,188,093
Feb 5, 2026	162.80	166.01	159.54	160.64	160.64	-0.88%	1,318,398
Feb 4, 2026	164.65	167.00	160.40	162.06	162.06	-0.85%	1,809,614
Feb 3, 2026	161.00	163.64	158.15	163.45	163.45	0.82%	1,277,395
Feb 2, 2026	161.32	162.34	156.29	162.12	162.12	2.79%	1,414,571
Jan 30, 2026	159.11	160.96	153.42	157.72	157.72	-1.82%	1,348,186
Jan 29, 2026	158.25	164.25	152.88	160.64	160.64	2.55%	1,744,206
Jan 28, 2026	167.88	168.48	152.26	156.64	156.64	-0.41%	3,338,756
Jan 27, 2026	157.46	159.76	155.50	157.29	157.29	-0.07%	1,686,910
Jan 26, 2026	161.50	163.83	156.73	157.40	157.40	-3.30%	1,231,837
Jan 23, 2026	161.50	163.04	158.16	162.77	162.77	0.20%	1,079,928
Jan 22, 2026	163.37	167.14	161.71	162.44	162.44	0.96%	954,712
Jan 21, 2026	160.11	165.00	159.10	160.90	160.90	0.73%	1,076,532
Jan 20, 2026	161.60	164.50	158.24	159.73	159.73	1.30%	1,393,105
Jan 16, 2026	166.76	167.27	157.33	157.68	157.68	-5.42%	1,374,748
Jan 15, 2026	165.31	167.98	163.11	166.71	166.71	0.71%	749,440
Jan 14, 2026	165.05	166.91	162.58	165.53	165.53	-0.45%	786,496
Jan 13, 2026	164.93	168.16	164.12	166.27	166.27	-0.85%	799,688
Jan 12, 2026	160.41	167.85	159.12	167.69	167.69	4.80%	1,015,210
Jan 9, 2026	161.23	161.50	155.59	160.01	160.01	0.01%	818,442
Jan 8, 2026	154.88	161.99	153.56	160.00	160.00	2.41%	1,256,962
Jan 7, 2026	155.76	157.43	152.43	156.23	156.23	0.18%	694,553
Jan 6, 2026	151.77	158.46	150.80	155.95	155.95	4.33%	1,059,024
Jan 5, 2026	149.34	151.99	146.54	149.48	149.48	-1.35%	945,919
Jan 2, 2026	144.94	152.00	144.83	151.52	151.52	5.57%	1,113,207
Dec 31, 2025	142.49	144.42	141.15	143.52	143.52	0.52%	844,145
Dec 30, 2025	143.07	146.50	142.56	142.78	142.78	-0.36%	904,561
Dec 29, 2025	148.50	148.69	142.86	143.30	143.30	-4.22%	813,782
Dec 26, 2025	150.47	153.38	149.21	149.61	149.61	-0.89%	516,960
Dec 24, 2025	148.34	151.56	148.34	150.96	150.96	1.44%	265,202
Dec 23, 2025	150.67	150.67	144.52	148.82	148.82	-1.48%	910,928
Dec 22, 2025	149.00	151.26	147.45	151.05	151.05	1.08%	765,938
Dec 19, 2025	150.69	151.62	146.04	149.44	149.44	-0.77%	1,445,704
Dec 18, 2025	149.43	154.83	149.02	150.60	150.60	3.50%	1,284,150
Dec 17, 2025	144.20	150.60	143.52	145.51	145.51	-0.21%	1,311,625
Dec 16, 2025	145.22	148.64	144.13	145.81	145.81	0.84%	972,668
Dec 15, 2025	145.96	148.90	144.07	144.60	144.60	0.10%	1,365,210
Dec 12, 2025	142.49	150.34	142.49	144.45	144.45	1.35%	1,001,010
Dec 11, 2025	137.98	146.60	137.23	142.53	142.53	4.53%	1,378,566
Dec 10, 2025	139.48	141.00	134.25	136.35	136.35	-2.69%	1,581,331
Dec 9, 2025	142.60	143.25	136.75	140.12	140.12	-1.54%	1,127,299
Dec 8, 2025	140.65	143.99	138.24	142.31	142.31	1.32%	1,120,070
Dec 5, 2025	143.63	143.66	139.54	140.45	140.45	-1.26%	1,095,974
Dec 4, 2025	142.41	145.45	138.32	142.24	142.24	0.12%	1,691,789

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.