Education
About Us
Working with TipRanks
Follow Us
Brinker International (EAT)
NYSE:EAT
Time Period
1Y
Events
Historical Prices
Rows:
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
Aug 21, 2025
152.90
153.35
150.82
152.18
152.18
-0.28%
714,573
0.51
Aug 20, 2025
155.37
155.37
149.18
152.60
152.60
-0.80%
1,317,329
0.95
Aug 19, 2025
155.53
159.78
152.47
153.83
153.83
-1.31%
1,213,204
0.87
Aug 18, 2025
157.90
159.60
152.00
155.87
155.87
-1.45%
1,307,711
0.94
Aug 15, 2025
158.57
160.32
156.66
158.16
158.16
+0.05%
1,290,643
0.93
Aug 14, 2025
156.12
160.09
154.68
158.08
158.08
+0.44%
1,812,388
1.32
Aug 13, 2025
163.12
167.79
151.27
157.38
157.38
+1.61%
4,331,524
3.26
Aug 12, 2025
153.87
156.05
151.08
154.88
154.88
+1.83%
2,065,097
1.56
Aug 11, 2025
152.39
152.62
149.33
152.09
152.09
+0.08%
1,559,426
1.19
Aug 08, 2025
160.00
160.17
149.06
151.97
151.97
-4.71%
1,356,754
1.03
Aug 07, 2025
159.94
161.12
156.90
159.48
159.48
+0.25%
840,013
0.63
Aug 06, 2025
158.95
159.58
156.30
159.09
159.09
+0.26%
485,222
0.36
Aug 05, 2025
160.15
161.31
158.26
158.68
158.68
-1.18%
814,366
0.59
Aug 04, 2025
157.24
161.04
155.86
160.57
160.57
+2.99%
816,958
0.59
Aug 01, 2025
154.00
156.89
152.01
155.91
155.91
-1.07%
1,455,983
1.03
Jul 31, 2025
163.54
164.35
157.14
157.60
157.60
-5.00%
1,254,341
0.88
Jul 30, 2025
161.38
168.87
161.38
165.89
165.89
+4.03%
1,300,042
0.85
Jul 29, 2025
158.10
161.99
156.49
159.47
159.47
+1.48%
1,763,026
1.14
Jul 28, 2025
154.96
157.51
154.18
157.14
157.14
+2.37%
1,094,141
0.70
Jul 25, 2025
153.00
153.93
151.35
153.50
153.50
+0.77%
872,843
0.56
Jul 24, 2025
159.51
159.51
151.76
152.32
152.32
-5.10%
1,736,083
1.12
Jul 23, 2025
161.45
165.54
159.36
160.51
160.51
-0.49%
1,150,658
0.74
Jul 22, 2025
162.54
163.02
159.15
161.30
161.30
-0.85%
1,090,804
0.70
Jul 21, 2025
162.48
165.00
161.00
162.69
162.69
+0.55%
1,047,398
0.67
Jul 18, 2025
165.00
166.24
159.95
161.80
161.80
-2.02%
1,528,186
0.98
Jul 17, 2025
166.20
167.97
162.31
165.13
165.13
-0.63%
1,590,864
1.02
Jul 16, 2025
165.12
167.96
164.45
166.18
166.18
+1.02%
1,196,198
0.77
Jul 15, 2025
165.36
167.99
162.29
164.51
164.51
-0.53%
1,045,986
0.67
Jul 14, 2025
165.90
168.34
163.03
165.38
165.38
+0.18%
1,169,760
0.74
Jul 11, 2025
167.52
167.52
162.40
165.09
165.09
-0.97%
1,426,178
0.89
Jul 10, 2025
169.50
170.44
166.32
166.71
166.71
-1.47%
1,622,458
1.01
Jul 09, 2025
173.32
173.85
167.76
169.19
169.19
-1.22%
1,301,792
0.81
Rows: