Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
197.89
-6.25 (-3.06%)
Oct 19, 2026, 4:00 PM EDT - Market closed
Brinker International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 203.84 | 203.84 | 195.80 | 197.89 | 197.89 | -3.06% | 1,358,226 |
| 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 |
| Aug 28, 2026 | 234.40 | 237.65 | 228.89 | 230.19 | 230.19 | -1.30% | 615,547 |
| Aug 27, 2026 | 236.22 | 237.57 | 230.80 | 233.22 | 233.22 | -3.20% | 1,245,957 |
| Aug 26, 2026 | 248.76 | 249.77 | 240.09 | 240.93 | 240.93 | -3.12% | 619,665 |
| Aug 25, 2026 | 252.98 | 254.99 | 246.10 | 248.70 | 248.70 | -2.06% | 640,940 |
| Aug 24, 2026 | 248.88 | 254.94 | 245.62 | 253.94 | 253.94 | 3.20% | 957,100 |
| Aug 21, 2026 | 233.31 | 246.30 | 233.30 | 246.06 | 246.06 | 5.56% | 670,417 |
| Aug 20, 2026 | 229.68 | 233.10 | 227.01 | 233.10 | 233.10 | -0.15% | 645,583 |
| Aug 19, 2026 | 236.36 | 240.35 | 230.85 | 233.46 | 233.46 | -0.93% | 733,795 |
| Aug 18, 2026 | 239.92 | 242.95 | 234.59 | 235.65 | 235.65 | -2.51% | 734,811 |
| Aug 17, 2026 | 235.90 | 249.44 | 233.05 | 241.71 | 241.71 | 1.92% | 922,622 |
| Aug 14, 2026 | 238.41 | 239.82 | 235.00 | 237.15 | 237.15 | -0.61% | 822,813 |
| Aug 13, 2026 | 248.76 | 253.71 | 236.52 | 238.61 | 238.61 | -2.96% | 1,610,339 |
| Aug 12, 2026 | 234.08 | 252.52 | 222.00 | 245.89 | 245.89 | 11.07% | 2,453,835 |
| Aug 11, 2026 | 226.99 | 232.47 | 219.67 | 221.38 | 221.38 | -2.71% | 1,724,685 |
| Aug 10, 2026 | 228.76 | 228.92 | 223.52 | 227.54 | 227.54 | 1.04% | 1,053,136 |