Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
206.00
-0.57 (-0.28%)
Nov 9, 2026, 3:04 PM EST - Market open
Brinker International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 208.71 | 209.96 | 199.09 | 206.00 | 206.00 | -0.28% | 1,093,493 |
| Nov 6, 2026 | 209.41 | 212.64 | 204.72 | 206.57 | 206.57 | -2.86% | 1,130,141 |
| Nov 5, 2026 | 223.00 | 225.39 | 209.06 | 212.66 | 212.66 | -3.53% | 1,146,579 |
| Nov 4, 2026 | 211.39 | 220.91 | 207.39 | 220.44 | 220.44 | 6.28% | 1,609,868 |
| Nov 3, 2026 | 212.22 | 212.68 | 205.19 | 207.41 | 207.41 | -2.09% | 1,052,985 |
| Nov 2, 2026 | 214.26 | 218.54 | 210.50 | 211.84 | 211.84 | -0.16% | 1,167,892 |
| Oct 30, 2026 | 223.95 | 223.95 | 208.75 | 212.18 | 212.18 | -3.51% | 1,213,867 |
| Oct 29, 2026 | 218.50 | 224.59 | 215.06 | 219.90 | 219.90 | -0.38% | 1,752,566 |
| Oct 28, 2026 | 207.00 | 231.74 | 201.83 | 220.74 | 220.74 | 12.21% | 3,550,055 |
| Oct 27, 2026 | 187.83 | 198.04 | 187.08 | 196.72 | 196.72 | 4.65% | 2,400,540 |
| Oct 26, 2026 | 185.22 | 193.44 | 184.53 | 187.98 | 187.98 | 2.89% | 1,565,619 |
| Oct 23, 2026 | 189.51 | 190.75 | 182.28 | 182.70 | 182.70 | -3.90% | 1,043,897 |
| Oct 22, 2026 | 186.88 | 190.42 | 183.77 | 190.11 | 190.11 | 1.09% | 989,697 |
| Oct 21, 2026 | 194.48 | 195.60 | 185.16 | 188.06 | 188.06 | -3.73% | 1,267,914 |
| Oct 20, 2026 | 195.91 | 201.26 | 194.37 | 195.34 | 195.34 | -1.29% | 1,288,703 |
| Oct 19, 2026 | 203.84 | 203.84 | 195.80 | 197.89 | 197.89 | -3.06% | 1,358,230 |
| Oct 16, 2026 | 206.05 | 212.23 | 201.16 | 204.14 | 204.14 | -0.38% | 1,119,461 |
| Oct 15, 2026 | 206.43 | 210.48 | 203.03 | 204.91 | 204.91 | 0.33% | 1,101,603 |
| Oct 14, 2026 | 204.83 | 205.54 | 198.41 | 204.24 | 204.24 | 0.93% | 1,159,895 |
| Oct 13, 2026 | 194.55 | 204.45 | 194.47 | 202.35 | 202.35 | 4.24% | 1,112,804 |
| Oct 12, 2026 | 193.46 | 197.30 | 190.19 | 194.12 | 194.12 | 0.13% | 1,095,218 |
| Oct 9, 2026 | 189.72 | 196.82 | 187.76 | 193.87 | 193.87 | 1.93% | 1,026,212 |
| Oct 8, 2026 | 186.41 | 193.00 | 183.46 | 190.20 | 190.20 | 2.64% | 1,146,449 |
| Oct 7, 2026 | 189.09 | 191.25 | 184.85 | 185.31 | 185.31 | -2.69% | 1,071,025 |
| Oct 6, 2026 | 194.19 | 195.33 | 189.19 | 190.44 | 190.44 | -1.92% | 889,039 |
| Oct 5, 2026 | 201.02 | 202.18 | 187.44 | 194.16 | 194.16 | -3.88% | 1,618,208 |
| Oct 2, 2026 | 194.30 | 202.22 | 192.17 | 202.00 | 202.00 | 3.95% | 927,822 |
| Oct 1, 2026 | 194.79 | 197.88 | 192.28 | 194.33 | 194.33 | 0.41% | 1,000,900 |
| Sep 30, 2026 | 197.88 | 200.15 | 190.83 | 193.53 | 193.53 | -2.80% | 1,326,545 |
| Sep 29, 2026 | 202.97 | 204.38 | 197.78 | 199.11 | 199.11 | -1.65% | 1,323,841 |
| Sep 28, 2026 | 207.18 | 211.49 | 199.67 | 202.45 | 202.45 | -2.29% | 1,102,646 |
| Sep 25, 2026 | 207.16 | 209.36 | 204.52 | 207.20 | 207.20 | 0.24% | 831,218 |
| Sep 24, 2026 | 209.88 | 212.13 | 204.92 | 206.71 | 206.71 | -1.94% | 873,772 |
| Sep 23, 2026 | 206.37 | 211.74 | 200.72 | 210.80 | 210.80 | 1.93% | 1,129,206 |
| Sep 22, 2026 | 205.00 | 213.49 | 204.76 | 206.81 | 206.81 | 3.25% | 1,390,877 |
| Sep 21, 2026 | 201.61 | 202.33 | 197.30 | 200.30 | 200.30 | 1.83% | 946,687 |
| Sep 18, 2026 | 200.22 | 200.99 | 192.50 | 196.71 | 196.71 | -1.43% | 7,722,243 |
| Sep 17, 2026 | 210.16 | 214.64 | 198.81 | 199.56 | 199.56 | -5.25% | 1,105,815 |
| Sep 16, 2026 | 204.85 | 216.28 | 204.50 | 210.61 | 210.61 | 3.51% | 1,538,780 |
| Sep 15, 2026 | 213.40 | 213.42 | 200.37 | 203.47 | 203.47 | -4.99% | 1,338,970 |
| Sep 14, 2026 | 213.47 | 217.53 | 212.03 | 214.16 | 214.16 | 0.79% | 1,319,926 |
| Sep 11, 2026 | 215.95 | 216.53 | 210.27 | 212.49 | 212.49 | -1.02% | 1,184,800 |
| Sep 10, 2026 | 213.06 | 219.65 | 211.86 | 214.69 | 214.69 | -0.29% | 1,135,296 |
| Sep 9, 2026 | 220.09 | 223.54 | 214.75 | 215.31 | 215.31 | -3.23% | 1,180,906 |
| Sep 8, 2026 | 230.24 | 230.36 | 220.35 | 222.49 | 222.49 | -3.36% | 1,049,047 |
| Sep 4, 2026 | 227.06 | 235.84 | 226.99 | 230.22 | 230.22 | 0.59% | 799,762 |
| Sep 3, 2026 | 230.78 | 234.34 | 228.32 | 228.88 | 228.88 | -0.92% | 609,520 |
| Sep 2, 2026 | 233.98 | 236.62 | 229.81 | 231.00 | 231.00 | -1.27% | 698,814 |
| Sep 1, 2026 | 226.63 | 234.47 | 226.30 | 233.98 | 233.98 | 2.40% | 954,968 |
| Aug 31, 2026 | 229.72 | 235.36 | 225.33 | 228.50 | 228.50 | -0.73% | 846,366 |