Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
133.67
-3.90 (-2.83%)
At close: Mar 27, 2026, 4:00 PM EDT
132.80
-0.87 (-0.65%)
After-hours: Mar 27, 2026, 7:50 PM EDT
Brinker International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 135.00 | 137.21 | 129.58 | 133.67 | 133.67 | -2.83% | 1,301,181 |
| Mar 26, 2026 | 145.38 | 147.72 | 137.03 | 137.57 | 137.57 | -6.48% | 1,202,222 |
| Mar 25, 2026 | 153.00 | 153.53 | 146.46 | 147.11 | 147.11 | -2.96% | 1,073,910 |
| Mar 24, 2026 | 145.66 | 152.07 | 143.22 | 151.59 | 151.59 | 3.15% | 848,498 |
| Mar 23, 2026 | 147.12 | 150.68 | 146.00 | 146.96 | 146.96 | 2.48% | 962,246 |
| Mar 20, 2026 | 144.62 | 145.74 | 142.83 | 143.40 | 143.40 | -0.94% | 1,876,061 |
| Mar 19, 2026 | 139.50 | 146.79 | 138.35 | 144.76 | 144.76 | 3.36% | 910,893 |
| Mar 18, 2026 | 141.98 | 142.30 | 139.27 | 140.05 | 140.05 | -1.91% | 782,506 |
| Mar 17, 2026 | 144.97 | 145.89 | 142.71 | 142.77 | 142.77 | -0.91% | 706,994 |
| Mar 16, 2026 | 146.00 | 146.93 | 142.31 | 144.08 | 144.08 | 0.04% | 1,397,331 |
| Mar 13, 2026 | 140.76 | 144.54 | 139.34 | 144.02 | 144.02 | 3.85% | 1,349,845 |
| Mar 12, 2026 | 141.87 | 143.15 | 138.05 | 138.68 | 138.68 | -3.93% | 1,331,833 |
| Mar 11, 2026 | 140.11 | 145.96 | 139.64 | 144.35 | 144.35 | 3.24% | 1,186,980 |
| Mar 10, 2026 | 135.51 | 143.49 | 135.51 | 139.82 | 139.82 | 1.64% | 1,423,359 |
| Mar 9, 2026 | 133.63 | 137.81 | 129.02 | 137.57 | 137.57 | 2.05% | 1,205,407 |
| Mar 6, 2026 | 136.20 | 136.20 | 131.00 | 134.81 | 134.81 | -3.97% | 1,327,335 |
| Mar 5, 2026 | 137.05 | 141.93 | 135.89 | 140.38 | 140.38 | 1.77% | 1,024,137 |
| Mar 4, 2026 | 141.25 | 142.68 | 136.22 | 137.94 | 137.94 | -2.14% | 1,107,974 |
| Mar 3, 2026 | 137.91 | 142.96 | 135.27 | 140.96 | 140.96 | -1.02% | 1,190,501 |
| Mar 2, 2026 | 146.24 | 147.07 | 142.10 | 142.41 | 142.41 | -3.91% | 1,385,157 |
| Feb 27, 2026 | 149.00 | 152.57 | 144.10 | 148.20 | 148.20 | -2.26% | 1,555,634 |
| Feb 26, 2026 | 146.49 | 151.75 | 146.49 | 151.63 | 151.63 | 4.64% | 1,695,426 |
| Feb 25, 2026 | 142.08 | 145.31 | 139.32 | 144.90 | 144.90 | 2.65% | 1,250,790 |
| Feb 24, 2026 | 140.02 | 143.32 | 139.75 | 141.16 | 141.16 | 0.27% | 1,088,593 |
| Feb 23, 2026 | 145.00 | 145.18 | 136.59 | 140.78 | 140.78 | -3.92% | 1,850,850 |
| Feb 20, 2026 | 150.00 | 151.01 | 143.15 | 146.52 | 146.52 | -2.72% | 1,789,839 |
| Feb 19, 2026 | 156.07 | 158.37 | 150.27 | 150.61 | 150.61 | -4.86% | 1,107,869 |
| Feb 18, 2026 | 160.13 | 165.00 | 157.81 | 158.31 | 158.31 | -3.07% | 1,022,088 |
| Feb 17, 2026 | 164.05 | 164.05 | 156.38 | 163.33 | 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 |