5 DAY PERFORMANCE
-2.59%
1 MONTH PERFORMANCE
+5.98%
3 MONTH PERFORMANCE
+27.60%
6 MONTH PERFORMANCE
+0.90%
YEAR-TO-DATE PERFORMANCE
+10.47%
1 YEAR PERFORMANCE
+2.55%
Brinker International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $167.88 | $158.55 (-5.55%) | $168.48 | $152.26 | 2.23 M | $7.01 B |
| 01/27/2026 | $157.46 | $157.29 (-0.11%) | $159.76 | $155.50 | 1.71 M | $7.03 B |
| 01/26/2026 | $161.50 | $157.40 (-2.54%) | $163.83 | $156.73 | 1.32 M | $7.04 B |
| 01/23/2026 | $161.50 | $162.77 (0.79%) | $163.04 | $158.16 | 1.09 M | $7.28 B |
| 01/22/2026 | $163.37 | $162.44 (-0.57%) | $167.14 | $161.71 | 1.03 M | $7.26 B |
| 01/21/2026 | $160.11 | $160.90 (0.49%) | $165.00 | $159.10 | 1.08 M | $7.19 B |
| 01/20/2026 | $161.60 | $159.73 (-1.16%) | $164.50 | $158.24 | 1.39 M | $7.14 B |
| 01/16/2026 | $166.76 | $157.68 (-5.44%) | $167.27 | $157.33 | 1.41 M | $7.05 B |
| 01/15/2026 | $165.31 | $166.71 (0.85%) | $167.98 | $163.11 | 749.45 K | $7.45 B |
| 01/14/2026 | $165.05 | $165.53 (0.29%) | $166.91 | $162.58 | 786.51 K | $7.40 B |
| 01/13/2026 | $164.93 | $166.27 (0.81%) | $168.16 | $164.12 | 799.79 K | $7.43 B |
| 01/12/2026 | $160.41 | $167.69 (4.54%) | $167.85 | $159.12 | 1.02 M | $7.50 B |
| 01/09/2026 | $161.23 | $160.01 (-0.76%) | $161.50 | $155.59 | 818.50 K | $7.15 B |
| 01/08/2026 | $154.88 | $160.00 (3.31%) | $161.99 | $153.56 | 1.26 M | $7.15 B |
| 01/07/2026 | $155.76 | $156.23 (0.3%) | $157.43 | $152.43 | 722.75 K | $6.98 B |
| 01/06/2026 | $151.77 | $155.95 (2.75%) | $158.46 | $150.80 | 1.06 M | $6.97 B |
| 01/05/2026 | $149.34 | $149.48 (0.09%) | $151.99 | $146.54 | 948.70 K | $6.68 B |
| 01/02/2026 | $144.94 | $151.52 (4.54%) | $152.00 | $144.83 | 1.11 M | $6.77 B |
| 12/31/2025 | $142.49 | $143.52 (0.72%) | $144.42 | $141.15 | 974.20 K | $6.42 B |
| 12/30/2025 | $143.07 | $142.78 (-0.2%) | $146.50 | $142.56 | 1.06 M | $6.38 B |
| 12/29/2025 | $148.50 | $143.30 (-3.5%) | $148.69 | $142.86 | 818.34 K | $6.41 B |
| 12/26/2025 | $150.47 | $149.61 (-0.57%) | $153.38 | $149.21 | 517.22 K | $6.69 B |
| 12/24/2025 | $148.34 | $150.96 (1.77%) | $151.56 | $148.34 | 265.20 K | $6.75 B |
| 12/23/2025 | $150.67 | $148.82 (-1.23%) | $150.67 | $144.51 | 923.40 K | $6.65 B |
| 12/22/2025 | $149.00 | $151.05 (1.38%) | $151.26 | $147.45 | 835.81 K | $6.75 B |
| 12/19/2025 | $150.69 | $149.44 (-0.83%) | $151.62 | $146.04 | 1.48 M | $6.68 B |
| 12/18/2025 | $149.43 | $150.60 (0.78%) | $154.83 | $149.01 | 1.28 M | $6.73 B |
| 12/17/2025 | $144.20 | $145.51 (0.91%) | $150.60 | $143.52 | 1.31 M | $6.50 B |
| 12/16/2025 | $145.22 | $145.81 (0.41%) | $148.64 | $144.13 | 972.67 K | $6.52 B |
| 12/15/2025 | $145.96 | $144.60 (-0.93%) | $148.90 | $144.07 | 1.37 M | $6.46 B |
| 12/12/2025 | $142.49 | $144.45 (1.38%) | $150.34 | $142.49 | 1.00 M | $6.46 B |
| 12/11/2025 | $137.98 | $142.53 (3.3%) | $146.60 | $137.23 | 1.38 M | $6.37 B |
| 12/10/2025 | $139.48 | $136.35 (-2.24%) | $141.00 | $134.25 | 1.58 M | $6.09 B |
| 12/09/2025 | $142.60 | $140.12 (-1.74%) | $143.25 | $136.75 | 1.13 M | $6.26 B |
| 12/08/2025 | $140.65 | $142.31 (1.18%) | $143.99 | $138.24 | 1.12 M | $6.36 B |
| 12/05/2025 | $143.63 | $140.45 (-2.21%) | $143.66 | $139.54 | 1.10 M | $6.28 B |
| 12/04/2025 | $142.41 | $142.24 (-0.12%) | $145.45 | $138.32 | 1.69 M | $6.36 B |
| 12/03/2025 | $149.05 | $142.07 (-4.68%) | $150.00 | $140.91 | 2.00 M | $6.35 B |
| 12/02/2025 | $152.24 | $149.03 (-2.11%) | $153.60 | $147.47 | 1.45 M | $6.66 B |
| 12/01/2025 | $152.12 | $151.37 (-0.49%) | $154.42 | $150.55 | 1.52 M | $6.77 B |
| 11/28/2025 | $152.00 | $153.79 (1.18%) | $155.18 | $151.46 | 744.70 K | $6.87 B |
| 11/26/2025 | $149.56 | $151.77 (1.48%) | $154.84 | $149.04 | 1.71 M | $6.78 B |
| 11/25/2025 | $146.01 | $149.71 (2.53%) | $153.05 | $145.45 | 2.56 M | $6.69 B |
| 11/24/2025 | $137.00 | $140.29 (2.4%) | $142.20 | $136.48 | 2.06 M | $6.27 B |
| 11/21/2025 | $127.83 | $134.96 (5.58%) | $136.51 | $127.81 | 1.78 M | $6.03 B |
| 11/20/2025 | $128.00 | $127.13 (-0.68%) | $131.88 | $126.67 | 1.71 M | $5.68 B |
| 11/19/2025 | $123.10 | $127.94 (3.93%) | $131.13 | $123.10 | 2.41 M | $5.72 B |
| 11/18/2025 | $120.07 | $122.20 (1.77%) | $123.41 | $118.36 | 1.92 M | $5.46 B |
| 11/17/2025 | $114.73 | $121.09 (5.54%) | $124.61 | $114.73 | 2.58 M | $5.41 B |
| 11/14/2025 | $115.82 | $113.19 (-2.27%) | $117.28 | $112.89 | 1.64 M | $5.06 B |
| 11/13/2025 | $112.88 | $117.16 (3.79%) | $117.58 | $111.62 | 2.69 M | $5.24 B |
| 11/12/2025 | $106.93 | $113.71 (6.34%) | $114.92 | $105.51 | 2.51 M | $5.08 B |
| 11/11/2025 | $106.19 | $105.81 (-0.36%) | $106.56 | $103.74 | 1.08 M | $4.73 B |
| 11/10/2025 | $103.38 | $106.61 (3.12%) | $107.44 | $102.92 | 2.23 M | $4.77 B |
| 11/07/2025 | $102.22 | $102.64 (0.41%) | $104.64 | $101.37 | 1.34 M | $4.59 B |
| 11/06/2025 | $104.25 | $102.29 (-1.88%) | $104.25 | $100.30 | 1.82 M | $4.57 B |
| 11/05/2025 | $103.88 | $103.52 (-0.35%) | $104.92 | $101.60 | 1.74 M | $4.63 B |
| 11/04/2025 | $105.05 | $104.57 (-0.46%) | $106.34 | $104.00 | 1.81 M | $4.67 B |
| 11/03/2025 | $107.33 | $105.05 (-2.12%) | $107.51 | $103.41 | 1.66 M | $4.70 B |
| 10/31/2025 | $107.17 | $108.66 (1.39%) | $110.21 | $107.00 | 1.54 M | $4.86 B |
| 10/30/2025 | $112.60 | $108.09 (-4.01%) | $113.27 | $107.11 | 2.68 M | $4.83 B |
| 10/29/2025 | $114.44 | $114.98 (0.47%) | $128.00 | $114.00 | 5.31 M | $5.14 B |
| 10/28/2025 | $125.07 | $124.26 (-0.65%) | $128.12 | $122.30 | 2.50 M | $5.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
