Brinker International Inc... (EAT)
NYSE: EAT
· Real-Time Price · USD
158.15
-1.73 (-1.08%)
At close: Sep 05, 2025, 3:59 PM
158.67
0.33%
After-hours: Sep 05, 2025, 07:53 PM EDT
EAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 159.64 | 160.98 | 156.51 | 158.22 | 158.22 | -1.04% | 1,082,222 |
| Sep 4, 2025 | 167.48 | 171.14 | 159.05 | 159.88 | 159.88 | 0.52% | 1,662,637 |
| Sep 3, 2025 | 156.63 | 163.54 | 156.41 | 159.06 | 159.06 | 2.05% | 1,350,190 |
| Sep 2, 2025 | 154.17 | 156.55 | 152.98 | 155.86 | 155.86 | -0.08% | 1,118,842 |
| Aug 29, 2025 | 155.14 | 156.04 | 151.88 | 155.98 | 155.98 | 0.29% | 920,300 |
| Aug 28, 2025 | 155.69 | 157.52 | 152.56 | 155.53 | 155.53 | -0.39% | 966,451 |
| Aug 27, 2025 | 161.36 | 161.78 | 156.12 | 156.14 | 156.14 | -3.52% | 1,179,883 |
| Aug 26, 2025 | 152.20 | 162.10 | 152.20 | 161.83 | 161.83 | 6.57% | 1,777,600 |
| Aug 25, 2025 | 150.51 | 155.74 | 150.24 | 151.85 | 151.85 | 0.96% | 1,236,448 |
| Aug 22, 2025 | 152.64 | 155.97 | 149.82 | 150.40 | 150.40 | -1.17% | 1,156,529 |
| Aug 21, 2025 | 152.90 | 153.35 | 150.82 | 152.18 | 152.18 | -0.28% | 714,573 |
| Aug 20, 2025 | 155.37 | 155.37 | 149.18 | 152.60 | 152.60 | -0.80% | 1,317,329 |
| Aug 19, 2025 | 155.53 | 159.78 | 152.47 | 153.83 | 153.83 | -1.31% | 1,213,204 |
| Aug 18, 2025 | 157.90 | 159.60 | 152.00 | 155.87 | 155.87 | -1.45% | 1,307,711 |
| Aug 15, 2025 | 158.57 | 160.32 | 156.66 | 158.16 | 158.16 | 0.05% | 1,290,643 |
| Aug 14, 2025 | 156.12 | 160.09 | 154.68 | 158.08 | 158.08 | 0.44% | 1,812,388 |
| 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 |