Brinker International Inc... (EAT)
NYSE: EAT
· Real-Time Price · USD
132.17
-0.86 (-0.65%)
At close: Sep 26, 2025, 3:59 PM
131.52
-0.49%
After-hours: Sep 26, 2025, 07:44 PM EDT
EAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 133.16 | 134.00 | 130.05 | 132.19 | 132.19 | -0.63% | 1,178,543 |
| Sep 25, 2025 | 136.19 | 136.38 | 132.65 | 133.03 | 133.03 | -2.87% | 1,303,019 |
| Sep 24, 2025 | 139.68 | 142.87 | 136.84 | 136.96 | 136.96 | -1.24% | 1,088,894 |
| Sep 23, 2025 | 138.20 | 139.23 | 135.14 | 138.68 | 138.68 | -0.01% | 1,125,800 |
| Sep 22, 2025 | 138.56 | 140.26 | 136.66 | 138.70 | 138.70 | 1.72% | 1,655,644 |
| Sep 19, 2025 | 139.38 | 140.13 | 134.02 | 136.35 | 136.35 | -1.81% | 2,375,100 |
| Sep 18, 2025 | 142.40 | 142.65 | 138.62 | 138.87 | 138.87 | -3.81% | 1,728,552 |
| Sep 17, 2025 | 144.33 | 147.74 | 142.53 | 144.37 | 144.37 | 0.12% | 1,299,940 |
| Sep 16, 2025 | 151.99 | 152.00 | 143.58 | 144.19 | 144.19 | -5.66% | 1,763,400 |
| Sep 15, 2025 | 156.08 | 156.08 | 151.90 | 152.84 | 152.84 | -0.53% | 1,640,000 |
| Sep 12, 2025 | 157.74 | 158.55 | 153.56 | 153.66 | 153.66 | -3.33% | 1,102,692 |
| Sep 11, 2025 | 154.24 | 159.41 | 152.51 | 158.95 | 158.95 | 2.85% | 826,163 |
| Sep 10, 2025 | 155.37 | 155.37 | 150.20 | 154.55 | 154.55 | -0.75% | 1,089,117 |
| Sep 9, 2025 | 154.93 | 157.58 | 151.61 | 155.72 | 155.72 | -0.57% | 874,414 |
| Sep 8, 2025 | 159.00 | 159.75 | 154.91 | 156.61 | 156.61 | -1.02% | 781,600 |
| Sep 5, 2025 | 159.64 | 160.98 | 156.51 | 158.22 | 158.22 | -1.04% | 1,098,842 |
| 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 |