Brinker International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	139.06	146.07	137.63	142.38	142.38	1.69%	826,993
May 28, 2026	139.44	141.03	136.50	140.02	140.02	-1.03%	902,881
May 27, 2026	141.08	144.89	139.23	141.48	141.48	1.29%	1,043,160
May 26, 2026	139.10	142.24	136.77	139.68	139.68	1.65%	937,780
May 22, 2026	137.33	139.62	135.65	137.41	137.41	0.62%	750,978
May 21, 2026	130.49	137.38	130.18	136.57	136.57	4.11%	922,835
May 20, 2026	128.22	134.11	124.96	131.18	131.18	3.84%	1,049,524
May 19, 2026	131.02	131.34	126.01	126.33	126.33	-4.52%	1,018,703
May 18, 2026	134.75	135.94	131.67	132.31	132.31	-3.58%	1,084,999
May 15, 2026	136.75	139.07	134.22	137.22	137.22	0.34%	1,153,755
May 14, 2026	128.11	136.91	127.56	136.75	136.75	8.22%	2,394,973
May 13, 2026	135.19	135.78	126.30	126.36	126.36	-6.63%	1,668,867
May 12, 2026	139.57	141.03	135.31	135.33	135.33	-3.07%	1,027,662
May 11, 2026	139.77	141.58	137.88	139.61	139.61	0.67%	1,173,157
May 8, 2026	147.94	148.80	138.64	138.68	138.68	-5.21%	1,047,343
May 7, 2026	146.80	148.26	141.01	146.30	146.30	-0.55%	1,311,012
May 6, 2026	148.12	151.00	144.95	147.11	147.11	1.50%	997,051
May 5, 2026	142.27	146.49	140.01	144.94	144.94	3.40%	1,103,150
May 4, 2026	148.01	148.65	140.13	140.18	140.18	-5.37%	1,305,988
May 1, 2026	153.25	155.04	144.94	148.14	148.14	-2.69%	971,022
Apr 30, 2026	150.79	154.19	147.41	152.24	152.24	3.00%	1,511,019
Apr 29, 2026	143.00	150.70	141.00	147.80	147.80	14.45%	3,908,123
Apr 28, 2026	133.33	136.61	128.30	129.14	129.14	-3.72%	2,143,112
Apr 27, 2026	139.10	139.16	131.57	134.13	134.13	-3.27%	1,714,621
Apr 24, 2026	140.01	142.02	136.86	138.67	138.67	-3.60%	1,499,438
Apr 23, 2026	148.49	149.19	143.38	143.85	143.85	-2.65%	866,371
Apr 22, 2026	148.18	151.89	146.29	147.76	147.76	0.03%	962,548
Apr 21, 2026	155.56	157.89	144.76	147.71	147.71	-6.70%	1,823,785
Apr 20, 2026	155.79	159.34	150.97	158.31	158.31	0.11%	1,839,368
Apr 17, 2026	154.40	161.71	154.40	158.14	158.14	4.67%	1,357,464
Apr 16, 2026	155.58	156.93	150.25	151.09	151.09	-3.91%	1,335,660
Apr 15, 2026	160.00	161.46	156.78	157.23	157.23	-1.27%	842,916
Apr 14, 2026	152.56	159.49	152.20	159.25	159.25	3.31%	759,518
Apr 13, 2026	153.74	154.62	146.00	154.15	154.15	-0.63%	951,992
Apr 10, 2026	154.50	157.38	153.61	155.13	155.13	0.17%	744,037
Apr 9, 2026	152.73	156.20	151.43	154.87	154.87	0.79%	693,101
Apr 8, 2026	153.66	160.00	153.65	153.65	153.65	3.53%	1,351,518
Apr 7, 2026	149.21	150.00	146.57	148.41	148.41	-0.80%	665,287
Apr 6, 2026	144.48	149.99	143.82	149.60	149.60	3.39%	660,397
Apr 2, 2026	142.52	146.09	141.45	144.69	144.69	0.93%	1,003,346
Apr 1, 2026	145.39	145.76	141.26	143.35	143.35	0.41%	656,478
Mar 31, 2026	141.77	145.06	138.64	142.77	142.77	4.45%	766,156
Mar 30, 2026	135.68	137.58	134.23	136.69	136.69	2.26%	901,807
Mar 27, 2026	135.00	137.21	129.58	133.67	133.67	-2.83%	1,301,215
Mar 26, 2026	145.38	147.72	137.03	137.57	137.57	-6.48%	1,275,945
Mar 25, 2026	153.00	153.53	146.46	147.11	147.11	-2.96%	1,077,294
Mar 24, 2026	145.66	152.07	143.22	151.59	151.59	3.15%	848,646
Mar 23, 2026	147.12	150.68	146.00	146.96	146.96	2.48%	962,571
Mar 20, 2026	144.62	145.74	142.83	143.40	143.40	-0.94%	1,928,284
Mar 19, 2026	139.50	146.79	138.35	144.76	144.76	3.36%	929,244