Brinker International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	176.74	182.42	176.29	180.63	180.63	3.24%	1,103,359
Jul 8, 2026	173.71	176.31	168.29	174.96	174.96	-0.19%	1,559,891
Jul 7, 2026	178.48	181.72	172.00	175.30	175.30	-0.56%	954,795
Jul 6, 2026	180.00	180.43	173.56	176.28	176.28	-0.80%	930,847
Jul 2, 2026	173.27	178.25	171.12	177.71	177.71	3.28%	1,057,322
Jul 1, 2026	166.21	172.86	166.21	172.07	172.07	2.42%	1,081,353
Jun 30, 2026	167.33	169.07	163.87	168.00	168.00	0.22%	848,470
Jun 29, 2026	172.54	172.54	163.02	167.63	167.63	-2.23%	797,408
Jun 26, 2026	170.64	172.82	165.50	171.46	171.46	-1.12%	2,009,959
Jun 25, 2026	168.47	177.77	166.71	173.41	173.41	2.08%	1,176,585
Jun 24, 2026	165.33	171.90	164.95	169.87	169.87	3.42%	985,584
Jun 23, 2026	163.45	165.95	162.05	164.25	164.25	-0.13%	638,880
Jun 22, 2026	166.93	168.34	162.35	164.46	164.46	-0.26%	790,516
Jun 18, 2026	161.01	166.48	161.00	164.89	164.89	3.84%	994,903
Jun 17, 2026	151.85	162.74	151.41	158.80	158.80	3.42%	668,126
Jun 16, 2026	156.74	158.27	153.30	153.55	153.55	-1.72%	811,246
Jun 15, 2026	159.33	161.87	155.35	156.24	156.24	-1.93%	943,787
Jun 12, 2026	160.60	161.70	157.87	159.32	159.32	0.37%	637,998
Jun 11, 2026	147.67	159.80	147.49	158.73	158.73	7.68%	1,163,412
Jun 10, 2026	150.95	154.55	145.96	147.41	147.41	-2.27%	1,050,947
Jun 9, 2026	146.11	152.33	146.11	150.83	150.83	3.21%	849,618
Jun 8, 2026	139.71	147.41	138.18	146.14	146.14	4.04%	1,035,519
Jun 5, 2026	137.00	142.12	137.00	140.46	140.46	2.90%	772,730
Jun 4, 2026	142.66	143.23	133.16	136.50	136.50	-2.68%	914,841
Jun 3, 2026	135.70	141.50	134.79	140.26	140.26	1.49%	774,642
Jun 2, 2026	138.22	140.62	136.69	138.20	138.20	-2.51%	666,877
Jun 1, 2026	142.38	142.50	135.81	141.76	141.76	-0.44%	762,537
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