Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
171.65
+2.32 (1.37%)
At close: Jun 6, 2025, 4:00 PM
171.66
+0.01 (0.01%)
After-hours: Jun 6, 2025, 7:43 PM EDT

Brinker International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025171.87174.31170.56171.65171.651.37%951,861
Jun 5, 2025172.68173.11167.53169.33169.33-2.40%1,740,631
Jun 4, 2025173.25175.74172.76173.50173.500.08%960,693
Jun 3, 2025176.31177.91172.58173.36173.36-1.46%1,897,106
Jun 2, 2025172.36176.09168.00175.92175.921.91%1,219,995
May 30, 2025167.43175.13167.33172.63172.632.47%1,833,873
May 29, 2025164.80169.44163.61168.47168.472.12%1,470,837
May 28, 2025164.02166.69162.30164.98164.98-0.08%1,091,831
May 27, 2025157.40167.58156.68165.12165.126.85%1,920,447
May 23, 2025146.65155.24146.13154.53154.533.71%1,457,943
May 22, 2025144.09149.28143.93149.00149.003.57%1,162,505
May 21, 2025147.72150.34143.17143.87143.87-4.14%1,245,037
May 20, 2025148.93152.29148.28150.08150.080.69%1,053,082
May 19, 2025147.86150.04145.00149.05149.05-1.69%1,342,424
May 16, 2025149.38151.98147.70151.61151.612.00%1,110,626
May 15, 2025150.07150.94147.08148.64148.64-1.54%1,049,588
May 14, 2025151.80152.68148.80150.97150.97-0.55%1,258,978
May 13, 2025146.43152.83144.44151.81151.814.27%1,692,066
May 12, 2025142.00145.71140.33145.60145.606.29%1,612,956
May 9, 2025137.26137.80135.00136.98136.980.25%835,037
May 8, 2025140.34140.51136.57136.64136.64-1.61%1,368,407
May 7, 2025135.23139.35134.00138.88138.883.66%1,616,651
May 6, 2025126.46134.15125.78133.97133.974.11%2,574,971
May 5, 2025131.87132.86128.31128.68128.68-3.31%2,174,662
May 2, 2025131.84134.00130.31133.08133.082.33%1,682,566
May 1, 2025134.74134.80128.06130.05130.05-3.16%2,332,962
Apr 30, 2025133.01137.22130.76134.30134.30-1.89%2,550,119
Apr 29, 2025147.00148.35133.60136.89136.89-14.80%7,941,420
Apr 28, 2025160.13162.92158.32160.67160.670.64%2,787,531
Apr 25, 2025158.08160.26155.46159.65159.651.50%1,331,503
Apr 24, 2025159.40160.27156.15157.29157.29-0.78%1,002,747
Apr 23, 2025163.02165.34157.34158.53158.531.05%1,477,576
Apr 22, 2025152.27158.24151.05156.89156.894.83%1,877,444
Apr 21, 2025153.07153.94145.82149.66149.66-2.47%1,112,055
Apr 17, 2025148.96155.45148.96153.45153.452.08%1,061,973
Apr 16, 2025148.97152.39147.38150.33150.33-0.46%1,444,182
Apr 15, 2025148.46154.72148.46151.02151.022.29%1,517,872
Apr 14, 2025149.75151.89145.10147.64147.642.69%1,249,580
Apr 11, 2025141.43146.41139.77143.77143.770.70%1,277,157
Apr 10, 2025139.29146.62137.90142.77142.77-2.41%1,620,811
Apr 9, 2025130.58150.99128.00146.29146.2910.07%3,172,470
Apr 8, 2025144.50145.48130.20132.91132.91-2.73%1,646,643
Apr 7, 2025125.09144.99122.07136.64136.641.16%2,031,400
Apr 4, 2025131.00138.00126.28135.07135.07-2.62%2,033,594
Apr 3, 2025142.76144.11134.25138.70138.70-10.66%2,563,528
Apr 2, 2025146.38155.71146.25155.25155.252.88%1,020,754
Apr 1, 2025148.16151.14143.49150.91150.911.25%1,387,873
Mar 31, 2025143.44150.45140.05149.05149.050.99%1,636,626
Mar 28, 2025152.12152.60143.24147.59147.59-4.40%1,089,974
Mar 27, 2025152.50157.93148.93154.39154.390.17%866,713