Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
216.27
-6.23 (-2.80%)
Sep 9, 2026, 1:26 PM EDT - Market open
Brinker International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 220.09 | 223.54 | 216.30 | 216.38 | - | -2.75% | 275,102 |
| 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 |
| Aug 7, 2026 | 228.74 | 228.74 | 223.99 | 225.20 | 225.20 | -0.91% | 638,080 |
| Aug 6, 2026 | 222.58 | 229.99 | 220.01 | 227.27 | 227.27 | 0.58% | 777,716 |
| Aug 5, 2026 | 221.52 | 226.70 | 220.01 | 225.97 | 225.97 | 3.54% | 795,027 |
| Aug 4, 2026 | 222.12 | 225.50 | 217.09 | 218.25 | 218.25 | -3.13% | 1,335,376 |
| Aug 3, 2026 | 215.75 | 225.50 | 215.37 | 225.30 | 225.30 | 5.43% | 1,638,829 |
| Jul 31, 2026 | 208.99 | 214.23 | 207.64 | 213.70 | 213.70 | 1.83% | 974,158 |
| Jul 30, 2026 | 208.49 | 210.24 | 204.51 | 209.86 | 209.86 | 2.01% | 657,696 |
| Jul 29, 2026 | 198.64 | 208.88 | 198.05 | 205.73 | 205.73 | 3.78% | 1,413,039 |
| Jul 28, 2026 | 200.00 | 202.81 | 194.72 | 198.24 | 198.24 | 1.43% | 1,079,887 |
| Jul 27, 2026 | 191.17 | 197.99 | 191.00 | 195.44 | 195.44 | 4.52% | 1,166,183 |
| Jul 24, 2026 | 184.36 | 189.49 | 182.01 | 186.98 | 186.98 | 1.07% | 892,651 |
| Jul 23, 2026 | 184.82 | 188.66 | 181.10 | 185.00 | 185.00 | -1.19% | 1,380,066 |
| Jul 22, 2026 | 192.12 | 192.49 | 184.31 | 187.23 | 187.23 | -2.90% | 1,275,612 |
| Jul 21, 2026 | 192.50 | 195.83 | 189.56 | 192.83 | 192.83 | -1.12% | 1,161,103 |
| Jul 20, 2026 | 193.20 | 196.39 | 191.11 | 195.01 | 195.01 | 2.99% | 1,087,206 |
| Jul 17, 2026 | 185.00 | 189.78 | 183.04 | 189.35 | 189.35 | 2.09% | 743,204 |
| Jul 16, 2026 | 179.59 | 187.73 | 178.08 | 185.47 | 185.47 | 3.82% | 1,167,346 |
| Jul 15, 2026 | 185.26 | 188.33 | 177.62 | 178.64 | 178.64 | -3.61% | 1,325,862 |
| Jul 14, 2026 | 192.20 | 192.20 | 184.43 | 185.33 | 185.33 | -2.08% | 693,886 |
| Jul 13, 2026 | 187.33 | 191.54 | 184.90 | 189.27 | 189.27 | 2.16% | 715,400 |
| Jul 10, 2026 | 182.00 | 189.40 | 180.09 | 185.26 | 185.26 | 2.56% | 952,649 |
| 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 |