Brinker International (EAT)
NYSE:EAT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
152.73
156.20
151.43
154.87
154.87
+0.79%
693,101
0.59
Apr 08, 2026
153.66
160.00
153.65
153.65
153.65
+3.53%
1,351,518
1.15
Apr 07, 2026
149.21
150.00
146.57
148.41
148.41
-0.80%
665,287
0.56
Apr 06, 2026
144.48
149.99
143.82
149.60
149.60
+3.39%
660,397
0.56
Apr 03, 2026
142.52
146.09
141.45
144.69
144.69
0.00%
0
0.00
Apr 02, 2026
142.52
146.09
141.45
144.69
144.69
+0.93%
1,003,346
0.84
Apr 01, 2026
145.39
145.76
141.26
143.35
143.35
+0.41%
656,478
0.54
Mar 31, 2026
141.77
145.06
138.64
142.77
142.77
+4.45%
766,156
0.64
Mar 30, 2026
135.68
137.58
134.23
136.69
136.69
+2.26%
901,807
0.76
Mar 27, 2026
135.00
137.21
129.58
133.67
133.67
-2.83%
1,301,181
1.09
Mar 26, 2026
145.38
147.72
137.03
137.57
137.57
-6.48%
1,275,900
1.08
Mar 25, 2026
153.00
153.53
146.46
147.11
147.11
-2.96%
1,077,293
0.92
Mar 24, 2026
145.66
152.07
143.22
151.59
151.59
+3.15%
848,611
0.73
Mar 23, 2026
147.12
150.68
146.00
146.96
146.96
+2.48%
962,475
0.84
Mar 20, 2026
144.62
145.74
142.83
143.40
143.40
-0.94%
1,928,227
1.70
Mar 19, 2026
139.50
146.79
138.35
144.76
144.76
+3.36%
910,893
0.80
Mar 18, 2026
141.98
142.30
139.27
140.05
140.05
-1.91%
782,561
0.68
Mar 17, 2026
144.97
145.89
142.71
142.77
142.77
-0.91%
706,995
0.61
Mar 16, 2026
146.00
146.93
142.31
144.08
144.08
+0.04%
1,397,456
1.21
Mar 13, 2026
140.76
144.54
139.34
144.02
144.02
+3.85%
1,349,843
1.18
Mar 12, 2026
141.87
143.15
138.05
138.68
138.68
-3.93%
1,331,870
1.16
Mar 11, 2026
140.11
145.96
139.64
144.35
144.35
+3.24%
1,186,980
1.04
Mar 10, 2026
135.51
143.49
135.51
139.82
139.82
+1.64%
1,423,498
1.25
Mar 09, 2026
133.63
137.81
129.02
137.57
137.57
+2.05%
1,205,419
1.05
Mar 06, 2026
136.20
136.20
131.00
134.81
134.81
-3.97%
1,329,978
1.16
Mar 05, 2026
137.05
141.93
135.89
140.38
140.38
+1.77%
1,024,609
0.89
Mar 04, 2026
141.25
142.68
136.22
137.94
137.94
-2.14%
1,108,021
0.97
Mar 03, 2026
137.91
142.96
135.27
140.96
140.96
-1.02%
1,191,181
1.03
Mar 02, 2026
146.24
147.07
142.10
142.41
142.41
-3.91%
1,390,110
1.19
Feb 27, 2026
149.00
152.57
144.10
148.20
148.20
-2.26%
1,571,820
1.35
Feb 26, 2026
146.49
151.75
146.49
151.63
151.63
+4.64%
1,701,835
1.47
Feb 25, 2026
142.08
145.31
139.32
144.90
144.90
+2.65%
1,257,319
1.09
Feb 24, 2026
140.02
143.32
139.75
141.16
141.16
+0.27%
1,088,624
0.96
Feb 23, 2026
145.00
145.18
136.59
140.78
140.78
-3.92%
1,868,703
1.65
Feb 20, 2026
150.00
151.01
143.15
146.52
146.52
-2.72%
1,843,259
1.61
Feb 19, 2026
156.07
158.37
150.27
150.61
150.61
-4.86%
1,109,087
0.96
Feb 18, 2026
160.13
165.00
157.81
158.31
158.31
-3.07%
1,107,647
0.95
Feb 17, 2026
164.05
164.05
156.38
163.33
163.33
+1.40%
1,168,209
0.99
Feb 16, 2026
163.33
165.33
158.64
161.07
161.07
0.00%
0
0.00
Feb 13, 2026
163.33
165.33
158.64
161.07
161.07
-0.90%
832,838
0.68
Feb 12, 2026
168.10
169.47
160.74
162.54
162.54
-2.36%
1,433,223
1.15
Feb 11, 2026
164.19
167.75
161.38
166.47
166.47
-2.77%
1,015,358
0.81
Feb 10, 2026
170.07
172.03
163.15
163.17
163.17
-4.70%
1,084,284
0.84
Feb 09, 2026
170.00
175.29
168.19
171.21
171.21
+1.35%
1,178,709
0.90
Feb 06, 2026
161.00
169.71
161.00
168.93
168.93
+5.16%
1,285,633
0.99
Feb 05, 2026
162.80
166.01
159.54
160.64
160.64
-0.88%
1,412,149
1.07
Feb 04, 2026
164.65
167.00
160.40
162.06
162.06
-0.85%
1,809,828
1.38
Feb 03, 2026
161.00
163.64
158.15
163.45
163.45
+0.82%
1,443,592
1.10
Feb 02, 2026
161.32
162.34
156.29
162.12
162.12
+2.79%
1,468,054
1.11
Jan 30, 2026
159.11
160.96
153.42
157.72
157.72
-1.82%
1,419,513
1.07
Rows: