Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
157.29
-0.11 (-0.07%)
At close: Jan 27, 2026, 4:00 PM EST
158.08
+0.79 (0.50%)
After-hours: Jan 27, 2026, 7:47 PM EST
Brinker International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 149.05 | 150.00 | 140.91 | 142.07 | 142.07 | -4.67% | 2,003,568 |
| Dec 2, 2025 | 152.24 | 153.60 | 147.47 | 149.03 | 149.03 | -1.55% | 1,446,945 |
| Dec 1, 2025 | 152.12 | 154.42 | 150.55 | 151.37 | 151.37 | -1.57% | 1,521,930 |
| Nov 28, 2025 | 152.00 | 155.18 | 151.46 | 153.79 | 153.79 | 1.33% | 744,682 |
| Nov 26, 2025 | 149.56 | 154.84 | 149.05 | 151.77 | 151.77 | 1.38% | 1,710,678 |
| Nov 25, 2025 | 146.01 | 153.05 | 145.45 | 149.71 | 149.71 | 6.71% | 2,564,286 |
| Nov 24, 2025 | 137.00 | 142.20 | 136.48 | 140.29 | 140.29 | 3.95% | 2,058,955 |
| Nov 21, 2025 | 127.83 | 136.51 | 127.81 | 134.96 | 134.96 | 6.16% | 1,779,777 |
| Nov 20, 2025 | 128.00 | 131.88 | 126.67 | 127.13 | 127.13 | -0.63% | 1,708,525 |
| Nov 19, 2025 | 123.10 | 131.13 | 123.10 | 127.94 | 127.94 | 4.70% | 2,409,655 |
| Nov 18, 2025 | 120.07 | 123.41 | 118.36 | 122.20 | 122.20 | 0.92% | 1,923,277 |
| Nov 17, 2025 | 114.73 | 124.61 | 114.73 | 121.09 | 121.09 | 6.98% | 2,578,834 |
| Nov 14, 2025 | 115.82 | 117.28 | 112.89 | 113.19 | 113.19 | -3.39% | 1,636,688 |
| Nov 13, 2025 | 112.88 | 117.58 | 111.62 | 117.16 | 117.16 | 3.03% | 2,691,882 |