Education
About Us
Working with TipRanks
Follow Us
Brinker International (EAT)
NYSE:EAT
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 29, 2026
158.25
164.25
152.88
160.64
160.64
+2.55%
1,765,836
1.33
Jan 28, 2026
167.88
168.48
152.26
156.64
156.64
-0.41%
3,355,770
2.59
Jan 27, 2026
157.46
159.76
155.50
157.29
157.29
-0.07%
1,709,216
1.30
Jan 26, 2026
161.50
163.83
156.73
157.40
157.40
-3.30%
1,318,860
0.96
Jan 23, 2026
161.50
163.04
158.16
162.77
162.77
+0.20%
1,088,879
0.78
Jan 22, 2026
163.37
167.14
161.71
162.44
162.44
+0.96%
1,027,483
0.73
Jan 21, 2026
160.11
165.00
159.10
160.90
160.90
+0.73%
1,080,111
0.76
Jan 20, 2026
161.60
164.50
158.24
159.73
159.73
+1.30%
1,393,175
0.99
Jan 19, 2026
166.76
167.27
157.33
157.68
157.68
0.00%
0
0.00
Jan 16, 2026
166.76
167.27
157.33
157.68
157.68
-5.42%
1,413,666
1.00
Jan 15, 2026
165.31
167.98
163.11
166.71
166.71
+0.71%
749,448
0.53
Jan 14, 2026
165.05
166.91
162.58
165.53
165.53
-0.45%
786,508
0.55
Jan 13, 2026
164.93
168.16
164.12
166.27
166.27
-0.85%
799,788
0.56
Jan 12, 2026
160.41
167.85
159.12
167.69
167.69
+4.80%
1,015,378
0.71
Rows: