Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
180.05
-1.73 (-0.95%)
At close: Jun 27, 2025, 4:00 PM
177.00
-3.05 (-1.69%)
After-hours: Jun 27, 2025, 7:49 PM EDT
Brinker International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 182.00 | 183.50 | 178.75 | 180.05 | 180.05 | -0.95% | 1,899,570 |
| Jun 26, 2025 | 177.23 | 182.01 | 176.48 | 181.78 | 181.78 | 2.89% | 1,011,634 |
| Jun 25, 2025 | 180.74 | 182.30 | 175.34 | 176.67 | 176.67 | -1.85% | 1,119,352 |
| Jun 24, 2025 | 181.26 | 183.50 | 179.01 | 180.00 | 180.00 | 0.76% | 1,209,789 |
| Jun 23, 2025 | 178.52 | 179.54 | 170.23 | 178.64 | 178.64 | -0.01% | 1,555,252 |
| Jun 20, 2025 | 180.40 | 183.62 | 178.02 | 178.65 | 178.65 | 0.19% | 1,391,761 |
| Jun 18, 2025 | 179.28 | 181.48 | 177.73 | 178.31 | 178.31 | -0.29% | 1,119,700 |
| Jun 17, 2025 | 180.28 | 183.76 | 177.70 | 178.83 | 178.83 | -1.34% | 1,439,162 |
| Jun 16, 2025 | 176.79 | 183.75 | 176.79 | 181.26 | 181.26 | 3.83% | 1,667,624 |
| Jun 13, 2025 | 172.45 | 176.15 | 169.78 | 174.57 | 174.57 | -0.98% | 1,316,405 |
| Jun 12, 2025 | 173.69 | 177.41 | 171.28 | 176.29 | 176.29 | 0.27% | 1,269,236 |
| Jun 11, 2025 | 169.66 | 175.91 | 169.06 | 175.81 | 175.81 | 4.41% | 1,637,401 |
| Jun 10, 2025 | 172.90 | 173.87 | 166.38 | 168.39 | 168.39 | -2.92% | 1,423,053 |
| Jun 9, 2025 | 171.85 | 177.81 | 170.10 | 173.45 | 173.45 | 1.05% | 1,387,487 |
| Jun 6, 2025 | 171.87 | 174.31 | 170.56 | 171.65 | 171.65 | 1.37% | 951,861 |
| Jun 5, 2025 | 172.68 | 173.11 | 167.53 | 169.33 | 169.33 | -2.40% | 1,740,631 |
| Jun 4, 2025 | 173.25 | 175.74 | 172.76 | 173.50 | 173.50 | 0.08% | 960,693 |
| Jun 3, 2025 | 176.31 | 177.91 | 172.58 | 173.36 | 173.36 | -1.46% | 1,897,106 |
| Jun 2, 2025 | 172.36 | 176.09 | 168.00 | 175.92 | 175.92 | 1.91% | 1,219,995 |
| May 30, 2025 | 167.43 | 175.13 | 167.33 | 172.63 | 172.63 | 2.47% | 1,833,873 |
| May 29, 2025 | 164.80 | 169.44 | 163.61 | 168.47 | 168.47 | 2.12% | 1,470,837 |
| May 28, 2025 | 164.02 | 166.69 | 162.30 | 164.98 | 164.98 | -0.08% | 1,091,831 |
| May 27, 2025 | 157.40 | 167.58 | 156.68 | 165.12 | 165.12 | 6.85% | 1,920,447 |
| May 23, 2025 | 146.65 | 155.24 | 146.13 | 154.53 | 154.53 | 3.71% | 1,457,943 |
| May 22, 2025 | 144.09 | 149.28 | 143.93 | 149.00 | 149.00 | 3.57% | 1,162,505 |
| May 21, 2025 | 147.72 | 150.34 | 143.17 | 143.87 | 143.87 | -4.14% | 1,245,037 |
| May 20, 2025 | 148.93 | 152.29 | 148.28 | 150.08 | 150.08 | 0.69% | 1,053,082 |
| May 19, 2025 | 147.86 | 150.04 | 145.00 | 149.05 | 149.05 | -1.69% | 1,342,424 |
| May 16, 2025 | 149.38 | 151.98 | 147.70 | 151.61 | 151.61 | 2.00% | 1,110,626 |
| May 15, 2025 | 150.07 | 150.94 | 147.08 | 148.64 | 148.64 | -1.54% | 1,049,588 |
| May 14, 2025 | 151.80 | 152.68 | 148.80 | 150.97 | 150.97 | -0.55% | 1,258,978 |
| May 13, 2025 | 146.43 | 152.83 | 144.44 | 151.81 | 151.81 | 4.27% | 1,692,066 |
| May 12, 2025 | 142.00 | 145.71 | 140.33 | 145.60 | 145.60 | 6.29% | 1,612,956 |
| May 9, 2025 | 137.26 | 137.80 | 135.00 | 136.98 | 136.98 | 0.25% | 835,037 |
| May 8, 2025 | 140.34 | 140.51 | 136.57 | 136.64 | 136.64 | -1.61% | 1,368,407 |
| May 7, 2025 | 135.23 | 139.35 | 134.00 | 138.88 | 138.88 | 3.66% | 1,616,651 |
| May 6, 2025 | 126.46 | 134.15 | 125.78 | 133.97 | 133.97 | 4.11% | 2,574,971 |
| May 5, 2025 | 131.87 | 132.86 | 128.31 | 128.68 | 128.68 | -3.31% | 2,174,662 |
| May 2, 2025 | 131.84 | 134.00 | 130.31 | 133.08 | 133.08 | 2.33% | 1,682,566 |
| May 1, 2025 | 134.74 | 134.80 | 128.06 | 130.05 | 130.05 | -3.16% | 2,332,962 |
| Apr 30, 2025 | 133.01 | 137.22 | 130.76 | 134.30 | 134.30 | -1.89% | 2,550,119 |
| Apr 29, 2025 | 147.00 | 148.35 | 133.60 | 136.89 | 136.89 | -14.80% | 7,941,420 |
| Apr 28, 2025 | 160.13 | 162.92 | 158.32 | 160.67 | 160.67 | 0.64% | 2,787,531 |
| Apr 25, 2025 | 158.08 | 160.26 | 155.46 | 159.65 | 159.65 | 1.50% | 1,331,503 |
| Apr 24, 2025 | 159.40 | 160.27 | 156.15 | 157.29 | 157.29 | -0.78% | 1,002,747 |
| Apr 23, 2025 | 163.02 | 165.34 | 157.34 | 158.53 | 158.53 | 1.05% | 1,477,576 |
| Apr 22, 2025 | 152.27 | 158.24 | 151.05 | 156.89 | 156.89 | 4.83% | 1,877,444 |
| Apr 21, 2025 | 153.07 | 153.94 | 145.82 | 149.66 | 149.66 | -2.47% | 1,112,055 |
| Apr 17, 2025 | 148.96 | 155.45 | 148.96 | 153.45 | 153.45 | 2.08% | 1,061,973 |
| Apr 16, 2025 | 148.97 | 152.39 | 147.38 | 150.33 | 150.33 | -0.46% | 1,444,182 |