Brinker International, Inc. (EAT) Charts

$183.30

$1.57 (0.86%)
Last update: 11:18 AM EST
Day's range
$179.3
Day's range
$183.81

5 DAY PERFORMANCE

+1.87%

1 MONTH PERFORMANCE

+5.80%

3 MONTH PERFORMANCE

+32.24%

6 MONTH PERFORMANCE

+29.95%

YEAR-TO-DATE PERFORMANCE

+38.64%

1 YEAR PERFORMANCE

+159.79%

Brinker International, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $181.43 $183.69 (1.25%) $184.56 $179.26 224.89 K
07/02/2025 $183.00 $181.73 (-0.69%) $183.82 $178.68 1.10 M $8.07 B
07/01/2025 $180.16 $184.02 (2.14%) $187.12 $179.41 1.72 M $8.17 B
06/30/2025 $180.86 $180.33 (-0.29%) $185.70 $176.04 2.06 M $8.01 B
06/27/2025 $182.00 $180.05 (-1.07%) $183.50 $178.75 1.90 M $7.99 B
06/26/2025 $177.23 $181.78 (2.57%) $182.01 $176.48 1.01 M $8.07 B
06/25/2025 $180.74 $176.67 (-2.25%) $182.30 $175.34 1.12 M $7.84 B
06/24/2025 $181.26 $180.00 (-0.7%) $183.50 $179.01 1.21 M $7.99 B
06/23/2025 $178.52 $178.64 (0.07%) $179.54 $170.23 1.56 M $7.93 B
06/20/2025 $180.40 $178.65 (-0.97%) $183.62 $178.02 1.39 M $7.93 B
06/18/2025 $179.28 $178.31 (-0.54%) $181.48 $177.73 1.12 M $7.92 B
06/17/2025 $180.28 $178.83 (-0.8%) $183.76 $177.70 1.44 M $7.94 B
06/16/2025 $176.79 $181.26 (2.53%) $183.75 $176.79 1.67 M $8.05 B
06/13/2025 $172.45 $174.57 (1.23%) $176.15 $169.78 1.32 M $7.75 B
06/12/2025 $173.69 $176.29 (1.5%) $177.41 $171.28 1.27 M $7.83 B
06/11/2025 $169.66 $175.81 (3.62%) $175.91 $169.06 1.64 M $7.81 B
06/10/2025 $172.90 $168.39 (-2.61%) $173.87 $166.38 1.42 M $7.48 B
06/09/2025 $171.85 $173.45 (0.93%) $177.81 $170.10 1.39 M $7.70 B
06/06/2025 $171.87 $171.65 (-0.13%) $174.31 $170.56 951.86 K $7.62 B
06/05/2025 $172.68 $169.33 (-1.94%) $173.11 $167.53 1.74 M $7.52 B
06/04/2025 $173.25 $173.50 (0.14%) $175.74 $172.76 960.69 K $7.70 B
06/03/2025 $176.31 $173.36 (-1.67%) $177.91 $172.58 1.90 M $7.70 B
06/02/2025 $172.36 $175.92 (2.07%) $176.09 $168.00 1.22 M $7.81 B
05/30/2025 $167.43 $172.63 (3.11%) $175.13 $167.33 1.83 M $7.66 B
05/29/2025 $164.80 $168.47 (2.23%) $169.44 $163.61 1.47 M $7.48 B
05/28/2025 $164.02 $164.98 (0.59%) $166.69 $162.30 1.09 M $7.33 B
05/27/2025 $157.40 $165.12 (4.9%) $167.58 $156.68 1.92 M $7.33 B
05/23/2025 $146.65 $154.53 (5.37%) $155.24 $146.13 1.46 M $6.86 B
05/22/2025 $144.09 $149.00 (3.41%) $149.28 $143.93 1.16 M $6.62 B
05/21/2025 $147.72 $143.87 (-2.61%) $150.34 $143.17 1.25 M $6.39 B
05/20/2025 $148.93 $150.08 (0.77%) $152.29 $148.28 1.05 M $6.66 B
05/19/2025 $147.86 $149.05 (0.8%) $150.03 $145.00 1.34 M $6.62 B
05/16/2025 $149.38 $151.61 (1.49%) $151.98 $147.70 1.11 M $6.73 B
05/15/2025 $150.07 $148.64 (-0.95%) $150.94 $147.08 1.05 M $6.60 B
05/14/2025 $151.80 $150.97 (-0.55%) $152.68 $148.80 1.26 M $6.70 B
05/13/2025 $146.43 $151.81 (3.67%) $152.82 $144.44 1.69 M $6.74 B
05/12/2025 $142.00 $145.60 (2.54%) $145.71 $140.33 1.61 M $6.46 B
05/09/2025 $137.26 $136.98 (-0.2%) $137.79 $135.00 835.04 K $6.08 B
05/08/2025 $140.34 $136.64 (-2.64%) $140.51 $136.57 1.37 M $6.07 B
05/07/2025 $135.23 $138.88 (2.7%) $139.35 $134.00 1.62 M $6.17 B
05/06/2025 $126.46 $133.97 (5.94%) $134.15 $125.78 2.58 M $5.95 B
05/05/2025 $131.87 $128.68 (-2.42%) $132.86 $128.31 2.17 M $5.71 B
05/02/2025 $131.84 $133.08 (0.94%) $134.00 $130.31 1.68 M $5.91 B
05/01/2025 $134.74 $130.05 (-3.48%) $134.80 $128.06 2.33 M $5.77 B
04/30/2025 $133.01 $134.30 (0.97%) $137.22 $130.76 2.55 M $5.96 B
04/29/2025 $147.00 $136.89 (-6.88%) $148.35 $133.60 7.94 M $6.08 B
04/28/2025 $160.13 $160.67 (0.34%) $162.92 $158.32 2.79 M $7.13 B
04/25/2025 $158.07 $159.65 (1%) $160.26 $155.46 1.33 M $7.09 B
04/24/2025 $159.40 $157.29 (-1.32%) $160.26 $156.15 1.00 M $6.98 B
04/23/2025 $163.02 $158.48 (-2.78%) $165.34 $157.34 1.48 M $7.04 B
04/22/2025 $152.27 $156.89 (3.03%) $158.24 $151.04 1.88 M $6.97 B
04/21/2025 $153.07 $149.66 (-2.23%) $153.94 $145.82 1.11 M $6.64 B
04/17/2025 $148.96 $153.45 (3.01%) $155.45 $148.96 1.06 M $6.81 B
04/16/2025 $148.97 $150.33 (0.91%) $152.39 $147.38 1.44 M $6.67 B
04/15/2025 $148.46 $151.02 (1.72%) $154.72 $148.46 1.52 M $6.71 B
04/14/2025 $149.75 $147.64 (-1.41%) $151.89 $145.10 1.25 M $6.56 B
04/11/2025 $141.43 $143.77 (1.65%) $146.41 $139.77 1.28 M $6.38 B
04/10/2025 $139.29 $142.77 (2.5%) $146.62 $137.90 1.62 M $6.34 B
04/09/2025 $130.58 $146.29 (12.03%) $150.99 $128.00 3.17 M $6.50 B
04/08/2025 $144.50 $132.91 (-8.02%) $145.48 $130.20 1.65 M $5.90 B
04/07/2025 $125.09 $136.64 (9.23%) $144.99 $122.07 2.03 M $6.07 B
04/04/2025 $131.00 $135.07 (3.11%) $138.00 $126.28 2.03 M $6.00 B
04/03/2025 $142.76 $138.70 (-2.84%) $144.10 $134.25 2.56 M $6.16 B