Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
151.97
-7.51 (-4.71%)
At close: Aug 8, 2025, 4:00 PM
152.75
+0.78 (0.51%)
After-hours: Aug 8, 2025, 7:40 PM EDT
Brinker International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 160.00 | 160.17 | 149.06 | 151.97 | 151.97 | -4.71% | 1,356,754 |
| Aug 7, 2025 | 159.94 | 161.12 | 156.90 | 159.48 | 159.48 | 0.25% | 840,013 |
| Aug 6, 2025 | 158.95 | 159.58 | 156.30 | 159.09 | 159.09 | 0.26% | 485,222 |
| Aug 5, 2025 | 160.15 | 161.31 | 158.26 | 158.68 | 158.68 | -1.18% | 814,366 |
| Aug 4, 2025 | 157.24 | 161.04 | 155.86 | 160.57 | 160.57 | 2.99% | 816,958 |
| Aug 1, 2025 | 154.00 | 156.89 | 152.01 | 155.91 | 155.91 | -1.07% | 1,455,983 |
| Jul 31, 2025 | 163.54 | 164.35 | 157.14 | 157.60 | 157.60 | -5.00% | 1,254,341 |
| Jul 30, 2025 | 161.38 | 168.87 | 161.38 | 165.89 | 165.89 | 4.03% | 1,300,042 |
| Jul 29, 2025 | 158.10 | 161.99 | 156.49 | 159.47 | 159.47 | 1.48% | 1,763,026 |
| Jul 28, 2025 | 154.96 | 157.51 | 154.18 | 157.14 | 157.14 | 2.37% | 1,094,141 |
| Jul 25, 2025 | 153.00 | 153.93 | 151.35 | 153.50 | 153.50 | 0.77% | 872,843 |
| Jul 24, 2025 | 159.51 | 159.51 | 151.76 | 152.32 | 152.32 | -5.10% | 1,736,083 |
| Jul 23, 2025 | 161.45 | 165.54 | 159.36 | 160.51 | 160.51 | -0.49% | 1,150,658 |
| Jul 22, 2025 | 162.54 | 163.02 | 159.15 | 161.30 | 161.30 | -0.85% | 1,090,804 |
| Jul 21, 2025 | 162.48 | 165.00 | 161.00 | 162.69 | 162.69 | 0.55% | 1,047,398 |
| Jul 18, 2025 | 165.00 | 166.24 | 159.95 | 161.80 | 161.80 | -2.02% | 1,528,186 |
| Jul 17, 2025 | 166.20 | 167.97 | 162.31 | 165.13 | 165.13 | -0.63% | 1,590,864 |
| Jul 16, 2025 | 165.12 | 167.96 | 164.45 | 166.18 | 166.18 | 1.02% | 1,196,198 |
| Jul 15, 2025 | 165.36 | 167.99 | 162.29 | 164.51 | 164.51 | -0.53% | 1,045,986 |
| Jul 14, 2025 | 165.90 | 168.34 | 163.03 | 165.38 | 165.38 | 0.18% | 1,169,760 |
| Jul 11, 2025 | 167.52 | 167.52 | 162.40 | 165.09 | 165.09 | -0.97% | 1,426,178 |
| Jul 10, 2025 | 169.50 | 170.44 | 166.32 | 166.71 | 166.71 | -1.47% | 1,622,458 |
| Jul 9, 2025 | 173.32 | 173.85 | 167.76 | 169.19 | 169.19 | -1.22% | 1,301,792 |
| Jul 8, 2025 | 173.93 | 177.17 | 171.28 | 171.28 | 171.28 | -1.23% | 1,156,631 |
| Jul 7, 2025 | 180.88 | 182.20 | 170.30 | 173.42 | 173.42 | -5.12% | 1,851,411 |
| Jul 3, 2025 | 181.43 | 184.56 | 179.30 | 182.77 | 182.77 | 0.57% | 456,118 |
| Jul 2, 2025 | 183.00 | 183.82 | 178.68 | 181.73 | 181.73 | -1.24% | 1,095,479 |
| Jul 1, 2025 | 180.16 | 187.12 | 179.41 | 184.02 | 184.02 | 2.05% | 1,720,583 |
| Jun 30, 2025 | 180.86 | 185.70 | 176.04 | 180.33 | 180.33 | 0.16% | 2,062,012 |
| 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 |