Brinker International, Inc. (EAT)
NYSE: EAT · Real-Time Price · USD
140.45
-1.79 (-1.26%)
At close: Dec 5, 2025, 4:00 PM EST
139.63
-0.82 (-0.58%)
After-hours: Dec 5, 2025, 7:31 PM EST
Brinker International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143.63 | 143.66 | 139.54 | 140.45 | 140.45 | -1.26% | 1,095,900 |
| Dec 4, 2025 | 142.41 | 145.45 | 138.32 | 142.24 | 142.24 | 0.12% | 1,690,350 |
| Dec 3, 2025 | 149.05 | 150.00 | 140.91 | 142.07 | 142.07 | -4.67% | 2,001,501 |
| Dec 2, 2025 | 152.24 | 153.60 | 147.47 | 149.03 | 149.03 | -1.55% | 1,384,915 |
| Dec 1, 2025 | 152.12 | 154.42 | 150.55 | 151.37 | 151.37 | -1.57% | 1,520,638 |
| Nov 28, 2025 | 152.00 | 155.18 | 151.46 | 153.79 | 153.79 | 1.33% | 744,486 |
| Nov 26, 2025 | 149.56 | 154.84 | 149.05 | 151.77 | 151.77 | 1.38% | 1,709,262 |
| Nov 25, 2025 | 146.01 | 153.05 | 145.45 | 149.71 | 149.71 | 6.71% | 2,563,708 |
| Nov 24, 2025 | 137.00 | 142.20 | 136.48 | 140.29 | 140.29 | 3.95% | 2,036,098 |
| Nov 21, 2025 | 127.83 | 136.51 | 127.81 | 134.96 | 134.96 | 6.16% | 1,776,850 |
| Nov 20, 2025 | 128.00 | 131.88 | 126.67 | 127.13 | 127.13 | -0.63% | 1,708,455 |
| Nov 19, 2025 | 123.10 | 131.13 | 123.10 | 127.94 | 127.94 | 4.70% | 2,409,655 |
| Nov 18, 2025 | 120.07 | 123.41 | 118.36 | 122.20 | 122.20 | 0.92% | 1,923,277 |
| Nov 17, 2025 | 114.73 | 124.61 | 114.73 | 121.09 | 121.09 | 6.98% | 2,578,834 |
| Nov 14, 2025 | 115.82 | 117.28 | 112.89 | 113.19 | 113.19 | -3.39% | 1,636,688 |
| Nov 13, 2025 | 112.88 | 117.58 | 111.62 | 117.16 | 117.16 | 3.03% | 2,691,882 |
| Nov 12, 2025 | 106.93 | 114.92 | 105.51 | 113.71 | 113.71 | 7.47% | 2,507,875 |
| Nov 11, 2025 | 106.19 | 106.56 | 103.74 | 105.81 | 105.81 | -0.75% | 1,083,689 |
| Nov 10, 2025 | 103.38 | 107.44 | 102.92 | 106.61 | 106.61 | 3.87% | 2,228,998 |
| Nov 7, 2025 | 102.22 | 104.64 | 101.37 | 102.64 | 102.64 | 0.34% | 1,339,853 |
| Nov 6, 2025 | 104.25 | 104.25 | 100.30 | 102.29 | 102.29 | -1.19% | 1,822,432 |
| Nov 5, 2025 | 103.88 | 104.92 | 101.60 | 103.52 | 103.52 | -1.00% | 1,738,862 |
| Nov 4, 2025 | 105.05 | 106.34 | 104.00 | 104.57 | 104.57 | -0.46% | 1,805,601 |
| Nov 3, 2025 | 107.33 | 107.51 | 103.41 | 105.05 | 105.05 | -3.32% | 1,658,736 |
| Oct 31, 2025 | 107.17 | 110.21 | 107.00 | 108.66 | 108.66 | 0.53% | 1,535,991 |
| Oct 30, 2025 | 112.60 | 113.27 | 107.11 | 108.09 | 108.09 | -5.99% | 2,676,757 |
| Oct 29, 2025 | 114.44 | 128.00 | 114.00 | 114.98 | 114.98 | -7.47% | 5,310,412 |
| Oct 28, 2025 | 125.07 | 128.12 | 122.30 | 124.26 | 124.26 | -1.53% | 2,498,570 |
| Oct 27, 2025 | 128.23 | 129.00 | 123.11 | 126.19 | 126.19 | -0.88% | 2,033,596 |
| Oct 24, 2025 | 126.72 | 127.60 | 125.55 | 127.31 | 127.31 | 0.74% | 1,108,632 |
| Oct 23, 2025 | 130.38 | 130.38 | 124.00 | 126.37 | 126.37 | -4.30% | 1,446,110 |
| Oct 22, 2025 | 131.92 | 132.90 | 130.98 | 132.05 | 132.05 | -1.06% | 938,879 |
| Oct 21, 2025 | 129.69 | 133.62 | 129.47 | 133.46 | 133.46 | 2.84% | 793,245 |
| Oct 20, 2025 | 128.37 | 131.07 | 127.28 | 129.78 | 129.78 | 1.51% | 958,921 |
| Oct 17, 2025 | 127.91 | 129.28 | 126.27 | 127.85 | 127.85 | -0.34% | 1,213,391 |
| Oct 16, 2025 | 129.98 | 130.18 | 126.01 | 128.28 | 128.28 | -1.94% | 1,228,959 |
| Oct 15, 2025 | 131.57 | 133.51 | 129.49 | 130.82 | 130.82 | -0.90% | 1,062,184 |
| Oct 14, 2025 | 127.09 | 132.77 | 126.00 | 132.01 | 132.01 | 2.73% | 1,270,140 |
| Oct 13, 2025 | 125.54 | 133.00 | 125.54 | 128.50 | 128.50 | 2.92% | 1,557,787 |
| Oct 10, 2025 | 123.32 | 125.58 | 123.14 | 124.86 | 124.86 | 0.34% | 1,076,902 |
| Oct 9, 2025 | 121.61 | 125.85 | 121.23 | 124.44 | 124.44 | 2.10% | 1,515,993 |
| Oct 8, 2025 | 127.91 | 128.71 | 121.73 | 121.88 | 121.88 | -4.13% | 1,173,445 |
| Oct 7, 2025 | 129.30 | 129.67 | 125.55 | 127.13 | 127.13 | 0.48% | 1,210,203 |
| Oct 6, 2025 | 130.09 | 130.50 | 126.35 | 126.52 | 126.52 | -0.06% | 1,204,064 |
| Oct 3, 2025 | 128.00 | 128.43 | 125.29 | 126.59 | 126.59 | -0.90% | 1,130,183 |
| Oct 2, 2025 | 124.99 | 129.41 | 124.60 | 127.74 | 127.74 | 2.15% | 1,388,291 |
| Oct 1, 2025 | 126.85 | 127.78 | 124.27 | 125.05 | 125.05 | -1.29% | 1,716,496 |
| Sep 30, 2025 | 130.90 | 131.70 | 124.89 | 126.68 | 126.68 | -4.73% | 2,365,265 |
| Sep 29, 2025 | 134.87 | 134.87 | 130.10 | 132.97 | 132.97 | 0.59% | 1,190,256 |
| Sep 26, 2025 | 133.16 | 134.00 | 130.05 | 132.19 | 132.19 | -0.63% | 1,178,843 |