Brinker International Inc... (EAT)
NYSE: EAT
· Real-Time Price · USD
157.93
0.55 (0.35%)
At close: Aug 14, 2025, 3:59 PM
159.30
0.87%
Pre-market: Aug 15, 2025, 05:56 AM EDT
EAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 156.12 | 160.09 | 154.68 | 158.08 | 158.08 | 0.44% | 1,811,877 |
| Aug 13, 2025 | 163.12 | 167.79 | 151.27 | 157.38 | 157.38 | 1.61% | 4,331,524 |
| Aug 12, 2025 | 153.87 | 156.04 | 151.07 | 154.88 | 154.88 | 1.83% | 2,065,097 |
| Aug 11, 2025 | 152.39 | 152.62 | 149.33 | 152.09 | 152.09 | 0.08% | 1,559,426 |
| Aug 8, 2025 | 160.00 | 160.17 | 149.06 | 151.97 | 151.97 | -4.71% | 1,356,754 |
| Aug 7, 2025 | 159.94 | 161.12 | 156.90 | 159.48 | 159.48 | 0.25% | 840,013 |
| Aug 6, 2025 | 158.95 | 159.57 | 156.30 | 159.09 | 159.09 | 0.26% | 485,222 |
| Aug 5, 2025 | 160.15 | 161.31 | 158.26 | 158.68 | 158.68 | -1.18% | 814,366 |
| Aug 4, 2025 | 157.24 | 161.04 | 155.86 | 160.57 | 160.57 | 2.99% | 817,000 |
| Aug 1, 2025 | 154.00 | 156.89 | 152.01 | 155.91 | 155.91 | -1.07% | 1,456,000 |
| Jul 31, 2025 | 163.54 | 164.35 | 157.14 | 157.60 | 157.60 | -5.00% | 1,254,341 |
| Jul 30, 2025 | 161.38 | 168.87 | 161.38 | 165.89 | 165.89 | 4.03% | 1,300,042 |
| Jul 29, 2025 | 158.10 | 161.99 | 156.49 | 159.47 | 159.47 | 1.48% | 1,763,026 |
| Jul 28, 2025 | 154.96 | 157.51 | 154.18 | 157.14 | 157.14 | 2.37% | 1,094,141 |
| Jul 25, 2025 | 153.00 | 153.93 | 151.35 | 153.50 | 153.50 | 0.77% | 872,843 |
| Jul 24, 2025 | 159.51 | 159.51 | 151.76 | 152.32 | 152.32 | -5.10% | 1,736,100 |
| Jul 23, 2025 | 161.45 | 165.54 | 159.36 | 160.51 | 160.51 | -0.49% | 1,150,700 |
| Jul 22, 2025 | 162.54 | 163.02 | 159.15 | 161.30 | 161.30 | -0.85% | 1,090,804 |
| Jul 21, 2025 | 162.48 | 165.00 | 161.00 | 162.69 | 162.69 | 0.55% | 1,047,398 |
| Jul 18, 2025 | 165.00 | 166.24 | 159.95 | 161.80 | 161.80 | -2.02% | 1,528,200 |