Education
About Us
Working with TipRanks
Follow Us
Brinker International (EAT)
NYSE:EAT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 24, 2025
159.40
160.27
156.15
157.29
157.29
-0.78%
1,002,747
0.64
Apr 23, 2025
163.02
165.34
157.34
158.53
158.53
+1.05%
1,477,576
0.95
Apr 22, 2025
152.27
158.24
151.05
156.89
156.89
+4.83%
1,877,444
1.21
Apr 21, 2025
153.07
153.94
145.82
149.66
149.66
-2.47%
1,112,055
0.72
Apr 17, 2025
148.96
155.45
148.96
153.45
153.45
+2.08%
1,061,973
0.69
Apr 16, 2025
148.97
152.39
147.38
150.33
150.33
-0.46%
1,444,182
0.94
Apr 15, 2025
148.46
154.72
148.46
151.02
151.02
+2.29%
1,517,872
1.00
Apr 14, 2025
149.75
151.89
145.10
147.64
147.64
+2.69%
1,249,580
0.82
Apr 11, 2025
141.43
146.41
139.77
143.77
143.77
+0.70%
1,277,157
0.84
Apr 10, 2025
139.29
146.62
137.90
142.77
142.77
-2.41%
1,620,811
1.08
Apr 09, 2025
130.58
150.99
128.00
146.29
146.29
+10.07%
3,172,470
2.15
Apr 08, 2025
144.50
145.48
130.20
132.91
132.91
-2.73%
1,646,643
1.13
Apr 07, 2025
125.09
144.99
122.07
136.64
136.64
+1.16%
2,031,400
1.41
Apr 04, 2025
131.00
138.00
126.28
135.07
135.07
-2.62%
2,033,594
1.42
Apr 03, 2025
142.76
144.11
134.25
138.70
138.70
-10.66%
2,563,459
1.83
Apr 02, 2025
146.38
155.71
146.25
155.25
155.25
+2.88%
1,020,754
0.73
Apr 01, 2025
148.16
151.14
143.49
150.91
150.91
+1.25%
1,387,873
0.99
Mar 31, 2025
143.44
150.45
140.05
149.05
149.05
+0.99%
1,636,626
1.19
Mar 28, 2025
152.12
152.60
143.24
147.59
147.59
-4.40%
1,089,974
0.80
Mar 27, 2025
152.50
157.93
148.93
154.39
154.39
+0.17%
866,713
0.63
Mar 26, 2025
157.93
157.93
152.79
154.13
154.13
-2.42%
1,030,015
0.75
Mar 25, 2025
153.42
158.35
152.00
157.95
157.95
+2.47%
1,340,490
0.97
Mar 24, 2025
150.53
154.92
149.02
154.15
154.15
+6.45%
1,229,149
0.89
Mar 21, 2025
142.10
146.76
139.57
144.81
144.81
-0.42%
1,265,548
0.92
Mar 20, 2025
139.87
147.48
139.87
145.42
145.42
+2.84%
1,374,928
1.00
Mar 19, 2025
133.84
142.46
132.84
141.41
141.41
+5.96%
1,274,814
0.93
Mar 18, 2025
140.01
140.87
132.07
133.46
133.46
-5.78%
1,495,113
1.10
Mar 17, 2025
139.93
142.67
138.40
141.65
141.65
+1.61%
1,110,654
0.82
Mar 14, 2025
136.53
141.50
134.49
139.41
139.41
+3.79%
1,410,799
1.04
Mar 13, 2025
145.60
145.75
131.78
134.32
134.32
-7.75%
1,711,738
1.27
Mar 12, 2025
148.42
150.81
141.11
145.61
145.61
+1.61%
1,246,967
0.93
Mar 11, 2025
140.01
148.42
139.20
143.30
143.30
+2.16%
2,036,554
1.55
Mar 10, 2025
136.70
140.33
134.58
140.27
140.27
-0.78%
1,778,250
1.36
Mar 07, 2025
139.34
142.36
131.80
141.37
141.37
+1.36%
1,772,439
1.37
Mar 06, 2025
146.44
147.95
138.99
139.47
139.47
-7.13%
1,359,095
1.05
Mar 05, 2025
151.69
151.69
145.72
150.17
150.17
-1.54%
1,241,852
0.97
Mar 04, 2025
153.74
156.92
146.06
152.52
152.52
-3.47%
1,295,329
1.02
Mar 03, 2025
166.18
168.90
157.08
158.01
158.01
-4.14%
1,471,518
1.16
Feb 28, 2025
154.42
164.92
153.62
164.83
164.83
+5.99%
1,124,478
0.89
Feb 27, 2025
162.10
162.73
154.66
155.51
155.51
-2.86%
1,122,466
0.88
Feb 26, 2025
157.88
163.30
157.38
160.09
160.09
+2.73%
1,490,832
1.18
Feb 25, 2025
151.40
157.07
147.31
155.83
155.83
+1.80%
1,562,027
1.24
Feb 24, 2025
146.00
153.21
145.61
153.07
153.07
+5.66%
2,481,343
2.01
Feb 21, 2025
154.14
154.43
143.35
144.87
144.87
-5.64%
2,018,261
1.65
Feb 20, 2025
161.00
161.07
152.14
153.53
153.53
-4.85%
1,554,355
1.28
Feb 19, 2025
165.50
167.01
160.57
161.35
161.35
-3.40%
1,189,206
0.98
Feb 18, 2025
159.08
168.36
158.28
167.03
167.03
+5.45%
1,769,530
1.46
Feb 14, 2025
160.21
160.53
156.55
158.40
158.40
-1.13%
1,486,346
1.23
Feb 13, 2025
165.05
165.58
157.80
160.21
160.21
-2.17%
1,627,887
1.35
Feb 12, 2025
163.11
166.01
162.00
163.76
163.76
-0.29%
1,627,328
1.35
Rows: