Brinker International Inc.

AI Score

0

Unlock

152.36
-1.27 (-0.83%)
At close: Jan 22, 2025, 3:59 PM
152.61
0.16%
After-hours Jan 22, 2025, 06:30 PM EST

EAT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 21, 2025 148.08 153.63 146.86 153.63 9.51 6.60% 1,220,290
Jan 17, 2025 145.46 145.98 143.32 144.12 0.58 0.40% 717,620
Jan 16, 2025 143.25 144.90 143.00 143.54 -0.10 -0.07% 679,408
Jan 15, 2025 146.81 147.65 143.00 143.64 0.45 0.31% 859,158
Jan 14, 2025 141.51 144.10 140.82 143.19 3.38 2.42% 1,174,615
Jan 13, 2025 136.39 140.49 135.78 139.81 1.33 0.96% 972,200
Jan 10, 2025 139.92 140.78 135.26 138.48 -1.04 -0.75% 1,161,533
Jan 8, 2025 135.66 140.24 133.68 139.52 2.73 2.00% 946,800
Jan 7, 2025 140.35 141.03 134.28 136.79 -4.03 -2.86% 1,026,715
Jan 6, 2025 141.84 142.47 138.16 140.82 -0.32 -0.23% 909,053
Jan 3, 2025 138.19 141.18 136.12 141.14 3.47 2.52% 778,507
Jan 2, 2025 133.48 139.90 133.00 137.67 5.38 4.07% 1,214,537
Dec 31, 2024 132.14 133.43 131.42 132.29 0.19 0.14% 700,803
Dec 30, 2024 130.49 133.27 128.33 132.10 -0.37 -0.28% 1,442,873
Dec 27, 2024 135.07 136.04 130.33 132.47 -4.64 -3.38% 795,100
Dec 26, 2024 137.25 137.86 135.57 137.11 -0.08 -0.06% 449,746
Dec 24, 2024 134.75 137.21 133.81 137.19 4.10 3.08% 354,700
Dec 23, 2024 133.99 133.99 130.92 133.09 -1.17 -0.87% 899,253
Dec 20, 2024 130.40 135.45 130.10 134.26 2.93 2.23% 2,107,000
Dec 19, 2024 131.57 136.15 130.32 131.33 3.98 3.13% 1,295,459
Dec 18, 2024 133.94 134.00 125.93 127.35 -6.42 -4.80% 1,440,600
Dec 17, 2024 131.54 133.83 128.70 133.77 1.41 1.07% 1,084,927
Dec 16, 2024 127.85 132.52 127.02 132.36 4.51 3.53% 946,875
Dec 13, 2024 128.14 130.00 126.39 127.85 0.40 0.31% 574,000
Dec 12, 2024 129.54 130.13 126.75 127.45 -2.29 -1.77% 1,000,400
Dec 11, 2024 128.47 131.79 127.75 129.74 2.78 2.19% 904,100
Dec 10, 2024 123.35 128.61 123.10 126.96 4.20 3.42% 1,226,721
Dec 9, 2024 129.81 130.00 122.72 122.76 -7.09 -5.46% 1,237,995
Dec 6, 2024 130.78 131.99 128.21 129.85 -0.92 -0.70% 808,007
Dec 5, 2024 133.00 133.00 129.79 130.77 1.90 1.47% 780,335
Dec 4, 2024 129.35 130.88 126.88 128.87 -0.21 -0.16% 1,103,900
Dec 3, 2024 129.70 131.15 128.29 129.08 -1.13 -0.87% 841,816
Dec 2, 2024 132.00 132.93 129.42 130.21 -2.06 -1.56% 1,361,102
Nov 29, 2024 132.38 133.82 132.07 132.27 1.58 1.21% 558,837
Nov 27, 2024 131.22 132.08 129.91 130.69 0.10 0.08% 960,200
Nov 26, 2024 129.80 131.11 128.64 130.59 -0.39 -0.30% 899,158
Nov 25, 2024 126.67 131.46 126.18 130.98 5.36 4.27% 1,279,700
Nov 22, 2024 123.45 126.29 123.39 125.62 1.91 1.54% 1,338,370
Nov 21, 2024 125.25 125.26 122.31 123.71 -1.03 -0.83% 1,167,735
Nov 20, 2024 121.70 124.94 120.91 124.74 2.61 2.14% 1,244,816
Nov 19, 2024 121.04 124.41 120.78 122.13 -0.77 -0.63% 876,314
Nov 18, 2024 118.49 123.02 118.49 122.90 5.45 4.64% 1,446,873
Nov 15, 2024 117.60 117.60 114.98 117.45 0.96 0.82% 910,828
Nov 14, 2024 119.69 120.47 116.18 116.49 -2.16 -1.82% 1,088,400
Nov 13, 2024 119.93 123.66 118.47 118.65 -0.35 -0.29% 1,529,136
Nov 12, 2024 117.84 120.49 117.68 119.00 1.39 1.18% 1,637,100
Nov 11, 2024 117.26 118.44 115.64 117.61 2.73 2.38% 1,387,337
Nov 8, 2024 111.61 115.42 111.21 114.88 4.18 3.78% 1,216,659
Nov 7, 2024 116.00 116.54 110.62 110.70 -5.15 -4.45% 1,435,524
Nov 6, 2024 115.04 119.42 114.20 115.85 6.03 5.49% 2,181,918