Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
199.11
-3.34 (-1.65%)
At close: Sep 29, 2026, 4:00 PM EDT
200.99
+1.88 (0.94%)
After-hours: Sep 29, 2026, 7:05 PM EDT
Brinker International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |