Skip to main content
logo
Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
138.68
-7.62 (-5.21%)
At close: May 8, 2026, 4:00 PM EDT
138.67
-0.01 (-0.01%)
After-hours: May 8, 2026, 7:35 PM EDT

Brinker International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026147.94148.80138.64138.68138.68-5.21%1,045,418
May 7, 2026146.80148.26141.01146.30146.30-0.55%1,310,527
May 6, 2026148.12151.00144.95147.11147.111.50%996,663
May 5, 2026142.27146.49140.01144.94144.943.40%1,102,035
May 4, 2026148.01148.65140.13140.18140.18-5.37%1,304,397
May 1, 2026153.25155.04144.94148.14148.14-2.69%970,759
Apr 30, 2026150.79154.19147.41152.24152.243.00%1,494,224
Apr 29, 2026143.00150.70141.00147.80147.8014.45%3,906,558
Apr 28, 2026133.33136.61128.30129.14129.14-3.72%2,138,626
Apr 27, 2026139.10139.16131.57134.13134.13-3.27%1,711,435
Apr 24, 2026140.01142.02136.86138.67138.67-3.60%1,485,677
Apr 23, 2026148.49149.19143.38143.85143.85-2.65%865,520
Apr 22, 2026148.18151.89146.29147.76147.760.03%961,467
Apr 21, 2026155.56157.89144.76147.71147.71-6.70%1,819,803
Apr 20, 2026155.79159.34150.97158.31158.310.11%1,828,238
Apr 17, 2026154.40161.71154.40158.14158.144.67%1,345,813
Apr 16, 2026155.58156.93150.25151.09151.09-3.91%1,331,558
Apr 15, 2026160.00161.46156.78157.23157.23-1.27%842,443
Apr 14, 2026152.56159.49152.20159.25159.253.31%759,367
Apr 13, 2026153.74154.62146.00154.15154.15-0.63%951,965
Apr 10, 2026154.50157.38153.61155.13155.130.17%743,904
Apr 9, 2026152.73156.20151.43154.87154.870.79%693,032
Apr 8, 2026153.66160.00153.65153.65153.653.53%1,351,517
Apr 7, 2026149.21150.00146.57148.41148.41-0.80%664,993
Apr 6, 2026144.48149.99143.82149.60149.603.39%660,322
Apr 2, 2026142.52146.09141.45144.69144.690.93%1,003,309
Apr 1, 2026145.39145.76141.26143.35143.350.41%656,415
Mar 31, 2026141.77145.06138.64142.77142.774.45%766,108
Mar 30, 2026135.68137.58134.23136.69136.692.26%901,364
Mar 27, 2026135.00137.21129.58133.67133.67-2.83%1,301,181
Mar 26, 2026145.38147.72137.03137.57137.57-6.48%1,202,222
Mar 25, 2026153.00153.53146.46147.11147.11-2.96%1,073,910
Mar 24, 2026145.66152.07143.22151.59151.593.15%848,498
Mar 23, 2026147.12150.68146.00146.96146.962.48%962,246
Mar 20, 2026144.62145.74142.83143.40143.40-0.94%1,876,061
Mar 19, 2026139.50146.79138.35144.76144.763.36%910,893
Mar 18, 2026141.98142.30139.27140.05140.05-1.91%782,506
Mar 17, 2026144.97145.89142.71142.77142.77-0.91%706,994
Mar 16, 2026146.00146.93142.31144.08144.080.04%1,397,331
Mar 13, 2026140.76144.54139.34144.02144.023.85%1,349,845
Mar 12, 2026141.87143.15138.05138.68138.68-3.93%1,331,833
Mar 11, 2026140.11145.96139.64144.35144.353.24%1,186,980
Mar 10, 2026135.51143.49135.51139.82139.821.64%1,423,359
Mar 9, 2026133.63137.81129.02137.57137.572.05%1,205,407
Mar 6, 2026136.20136.20131.00134.81134.81-3.97%1,327,335
Mar 5, 2026137.05141.93135.89140.38140.381.77%1,024,137
Mar 4, 2026141.25142.68136.22137.94137.94-2.14%1,107,974
Mar 3, 2026137.91142.96135.27140.96140.96-1.02%1,190,501
Mar 2, 2026146.24147.07142.10142.41142.41-3.91%1,385,157
Feb 27, 2026149.00152.57144.10148.20148.20-2.26%1,555,634