Education
About Us
Working with TipRanks
Follow Us
Brinker International (EAT)
NYSE:EAT
Time Period
1Y
Events
Historical Prices
Rows:
Oct 31, 2025
107.17
110.21
107.00
108.66
108.66
+0.53%
1,535,843
1.07
Oct 30, 2025
112.60
113.27
107.11
108.09
108.09
-5.99%
2,676,515
1.89
Oct 29, 2025
114.44
128.00
114.00
114.98
114.98
-7.47%
5,303,426
3.93
Oct 28, 2025
125.07
128.12
122.30
124.26
124.26
-1.53%
2,494,988
1.88
Oct 27, 2025
128.23
129.00
123.11
126.19
126.19
-0.88%
2,033,568
1.53
Oct 24, 2025
126.72
127.60
125.55
127.31
127.31
+0.74%
1,108,632
0.84
Oct 23, 2025
130.38
130.38
124.00
126.37
126.37
-4.30%
1,446,110
1.10
Oct 22, 2025
131.92
132.90
130.98
132.05
132.05
-1.06%
938,879
0.71
Oct 21, 2025
129.69
133.62
129.47
133.46
133.46
+2.84%
793,245
0.59
Oct 20, 2025
128.37
131.07
127.28
129.78
129.78
+1.51%
958,757
0.72
Oct 17, 2025
127.91
129.28
126.27
127.85
127.85
-0.34%
1,213,391
0.91
Oct 16, 2025
129.98
130.18
126.01
128.28
128.28
-1.94%
1,228,959
0.92
Oct 15, 2025
131.57
133.51
129.49
130.82
130.82
-0.90%
1,062,184
0.79
Oct 14, 2025
127.09
132.77
126.00
132.01
132.01
+2.73%
1,270,140
0.94
Oct 13, 2025
125.54
133.00
125.54
128.50
128.50
+2.92%
1,557,787
1.16
Oct 10, 2025
123.32
125.58
123.14
124.86
124.86
+0.34%
1,076,902
0.80
Oct 09, 2025
121.61
125.85
121.23
124.44
124.44
+2.10%
1,515,993
1.13
Oct 08, 2025
127.91
128.71
121.73
121.88
121.88
-4.13%
1,173,445
0.87
Oct 07, 2025
129.30
129.67
125.55
127.13
127.13
+0.48%
1,210,203
0.90
Oct 06, 2025
130.09
130.50
126.35
126.52
126.52
-0.06%
1,204,064
0.89
Oct 03, 2025
128.00
128.43
125.29
126.59
126.59
-0.90%
1,130,183
0.83
Oct 02, 2025
124.99
129.41
124.60
127.74
127.74
+2.15%
1,388,291
1.03
Oct 01, 2025
126.85
127.78
124.27
125.05
125.05
-1.29%
1,716,496
1.29
Sep 30, 2025
130.90
131.70
124.89
126.68
126.68
-4.73%
2,365,265
1.79
Sep 29, 2025
134.87
134.87
130.10
132.97
132.97
+0.59%
1,190,256
0.89
Sep 26, 2025
133.16
134.00
130.05
132.19
132.19
-0.63%
1,178,843
0.87
Sep 25, 2025
136.19
136.38
132.65
133.03
133.03
-2.87%
1,303,019
0.97
Sep 24, 2025
139.68
142.87
136.84
136.96
136.96
-1.24%
1,088,894
0.81
Sep 23, 2025
138.20
139.23
135.14
138.68
138.68
-0.01%
1,125,769
0.84
Sep 22, 2025
138.56
140.26
136.66
138.70
138.70
+1.72%
1,655,644
1.23
Sep 19, 2025
139.38
140.13
134.02
136.35
136.35
-1.81%
2,375,060
1.79
Sep 18, 2025
142.40
142.65
138.62
138.87
138.87
-3.81%
1,728,552
1.31
Sep 17, 2025
144.33
147.74
142.53
144.37
144.37
+0.12%
1,299,940
0.98
Sep 16, 2025
151.99
152.00
143.58
144.19
144.19
-5.66%
1,763,359
1.34
Sep 15, 2025
156.08
156.08
151.90
152.84
152.84
-0.53%
1,639,978
1.25
Sep 12, 2025
157.74
158.55
153.56
153.66
153.66
-3.33%
1,102,692
0.84
Sep 11, 2025
154.24
159.41
152.51
158.95
158.95
+2.85%
826,163
0.62
Sep 10, 2025
155.37
155.37
150.20
154.55
154.55
-0.75%
1,089,117
0.82
Sep 09, 2025
154.93
157.58
151.61
155.72
155.72
-0.57%
874,414
0.65
Sep 08, 2025
159.00
159.75
154.91
156.61
156.61
-1.02%
781,567
0.58
Sep 05, 2025
159.64
160.98
156.52
158.22
158.22
-1.04%
1,098,842
0.81
Sep 04, 2025
167.48
171.14
159.05
159.88
159.88
+0.52%
1,662,637
1.24
Sep 03, 2025
156.63
163.54
156.41
159.06
159.06
+2.05%
1,350,115
1.00
Sep 02, 2025
154.17
156.55
152.98
155.86
155.86
-0.08%
1,118,842
0.83
Aug 29, 2025
155.14
156.04
151.88
155.98
155.98
+0.29%
920,263
0.67
Aug 28, 2025
155.69
157.52
152.56
155.53
155.53
-0.39%
966,451
0.70
Aug 27, 2025
161.36
161.78
156.12
156.14
156.14
-3.52%
1,179,883
0.86
Aug 26, 2025
152.20
162.10
152.20
161.83
161.83
+6.57%
1,777,563
1.29
Aug 25, 2025
150.51
155.74
150.24
151.85
151.85
+0.96%
1,236,448
0.89
Aug 22, 2025
152.64
155.97
149.82
150.40
150.40
-1.17%
1,156,529
0.84
Rows: