5 DAY PERFORMANCE
-7.53%
1 MONTH PERFORMANCE
+37.37%
3 MONTH PERFORMANCE
-10.12%
6 MONTH PERFORMANCE
-16.02%
YEAR-TO-DATE PERFORMANCE
+7.50%
1 YEAR PERFORMANCE
+8.75%
Brinker International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $142.62 | $142.24 (-0.27%) | $145.45 | $138.46 | 1.51 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 |
| 10/27/2025 | $128.23 | $126.19 (-1.59%) | $129.00 | $123.11 | 2.03 M | $5.64 B |
| 10/24/2025 | $126.72 | $127.31 (0.47%) | $127.60 | $125.55 | 1.11 M | $5.67 B |
| 10/23/2025 | $130.38 | $126.37 (-3.08%) | $130.38 | $124.00 | 1.45 M | $5.62 B |
| 10/22/2025 | $131.92 | $132.05 (0.1%) | $132.90 | $130.98 | 938.88 K | $5.88 B |
| 10/21/2025 | $129.69 | $133.46 (2.91%) | $133.62 | $129.47 | 793.25 K | $5.94 B |
| 10/20/2025 | $128.37 | $129.78 (1.1%) | $131.07 | $127.28 | 958.92 K | $5.78 B |
| 10/17/2025 | $127.91 | $127.85 (-0.05%) | $129.28 | $126.27 | 1.21 M | $5.69 B |
| 10/16/2025 | $129.98 | $128.28 (-1.31%) | $130.18 | $126.01 | 1.23 M | $5.71 B |
| 10/15/2025 | $131.57 | $130.82 (-0.57%) | $133.51 | $129.49 | 1.06 M | $5.82 B |
| 10/14/2025 | $127.09 | $132.01 (3.87%) | $132.77 | $126.00 | 1.27 M | $5.87 B |
| 10/13/2025 | $125.54 | $128.50 (2.36%) | $133.00 | $125.54 | 1.56 M | $5.72 B |
| 10/10/2025 | $123.32 | $124.86 (1.25%) | $125.58 | $123.14 | 1.08 M | $5.56 B |
| 10/09/2025 | $121.61 | $124.44 (2.33%) | $125.85 | $121.23 | 1.52 M | $5.54 B |
| 10/08/2025 | $127.91 | $121.88 (-4.71%) | $128.71 | $121.73 | 1.17 M | $5.42 B |
| 10/07/2025 | $129.30 | $127.13 (-1.68%) | $129.67 | $125.55 | 1.21 M | $5.66 B |
| 10/06/2025 | $130.09 | $126.52 (-2.74%) | $130.50 | $126.35 | 1.20 M | $5.63 B |
| 10/03/2025 | $128.00 | $126.59 (-1.1%) | $128.43 | $125.29 | 1.13 M | $5.63 B |
| 10/02/2025 | $124.99 | $127.74 (2.2%) | $129.41 | $124.60 | 1.39 M | $5.68 B |
| 10/01/2025 | $126.85 | $125.05 (-1.42%) | $127.78 | $124.27 | 1.72 M | $5.56 B |
| 09/30/2025 | $130.90 | $126.68 (-3.22%) | $131.70 | $124.89 | 2.37 M | $5.64 B |
| 09/29/2025 | $134.87 | $132.97 (-1.41%) | $134.87 | $130.10 | 1.19 M | $5.92 B |
| 09/26/2025 | $133.16 | $132.19 (-0.73%) | $134.00 | $130.05 | 1.18 M | $5.88 B |
| 09/25/2025 | $136.19 | $133.03 (-2.32%) | $136.38 | $132.65 | 1.30 M | $5.92 B |
| 09/24/2025 | $139.68 | $136.96 (-1.95%) | $142.87 | $136.84 | 1.09 M | $6.09 B |
| 09/23/2025 | $138.20 | $138.68 (0.35%) | $139.23 | $135.14 | 1.13 M | $6.17 B |
| 09/22/2025 | $138.56 | $138.70 (0.1%) | $140.26 | $136.66 | 1.66 M | $6.17 B |
| 09/19/2025 | $139.38 | $136.35 (-2.17%) | $140.13 | $134.02 | 2.38 M | $6.07 B |
| 09/18/2025 | $142.40 | $138.87 (-2.48%) | $142.65 | $138.62 | 1.73 M | $6.18 B |
| 09/17/2025 | $144.33 | $144.37 (0.03%) | $147.74 | $142.53 | 1.30 M | $6.42 B |
| 09/16/2025 | $151.99 | $144.19 (-5.13%) | $152.00 | $143.58 | 1.76 M | $6.42 B |
| 09/15/2025 | $156.08 | $152.84 (-2.08%) | $156.08 | $151.90 | 1.64 M | $6.80 B |
| 09/12/2025 | $157.74 | $153.66 (-2.59%) | $158.55 | $153.56 | 1.10 M | $6.84 B |
| 09/11/2025 | $154.24 | $158.95 (3.05%) | $159.41 | $152.51 | 826.16 K | $7.07 B |
| 09/10/2025 | $155.37 | $154.55 (-0.53%) | $155.37 | $150.20 | 1.09 M | $6.88 B |
| 09/09/2025 | $154.93 | $155.72 (0.51%) | $157.58 | $151.61 | 874.41 K | $6.93 B |
| 09/08/2025 | $159.00 | $156.61 (-1.5%) | $159.75 | $154.91 | 781.60 K | $6.97 B |
| 09/05/2025 | $159.64 | $158.22 (-0.89%) | $160.98 | $156.51 | 1.10 M | $7.04 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.
