Brinker International, Inc. (EAT) NYSE

Currency In USD

EAT Historical Return

If you invested $1000 in Brinker International, Inc. (EAT) 10 years ago, it would be worth $4,085.96 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,902.06, while $1000 invested 1 year ago would be worth $920.62. This corresponds to total returns of 308.6%, 190.21%, -7.94%, respectively, with annualized returns of 15.11%, 23.73%, -7.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EAT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	166.93	164.46	164.46	168.34	162.35	790,516
June 18, 2026	161.01	164.89	164.89	166.48	161	1M
June 17, 2026	151.85	158.8	158.8	162.74	151.41	668,146
June 16, 2026	156.74	153.55	153.55	158.27	153.3	811,255
June 15, 2026	159.33	156.24	156.24	161.87	155.35	943,789
June 12, 2026	160.6	159.32	159.32	161.7	157.93	545,445
June 11, 2026	147.67	158.73	158.73	159.8	147.49	1.16M
June 10, 2026	150.95	147.41	147.41	154.55	145.96	1.05M
June 09, 2026	146.11	150.83	150.83	152.32	146.11	849,688
June 08, 2026	139.71	146.14	146.14	147.41	138.18	1.04M
June 05, 2026	137	140.46	140.46	142.12	137	772,758
June 04, 2026	142.66	136.5	136.5	143.23	133.16	914,841
June 03, 2026	135.7	140.26	140.26	141.46	134.79	757,604
June 02, 2026	138.22	138.2	138.2	140.62	136.69	668,100
June 01, 2026	142.38	141.76	141.76	142.5	135.81	763,038
May 29, 2026	139.06	142.38	142.38	146.07	137.63	827,454
May 28, 2026	139.44	140.02	140.02	141.03	136.5	924,829
May 27, 2026	141.08	141.48	141.48	144.89	139.23	1.04M
May 26, 2026	139.1	139.68	139.68	142.24	136.77	937,818
May 22, 2026	137.33	137.41	137.41	139.62	135.65	773,098
May 21, 2026	130.49	136.57	136.57	137.38	130.18	926,466
May 20, 2026	128.22	131.18	131.18	134.11	124.96	1.06M
May 19, 2026	131.02	126.33	126.33	131.34	126.01	1.05M
May 18, 2026	134.75	132.31	132.31	135.94	131.67	1.09M
May 15, 2026	136.75	137.22	137.22	139.07	134.22	1.15M
May 14, 2026	128.11	136.75	136.75	136.88	127.56	2.36M
May 13, 2026	135.19	126.36	126.36	135.78	126.3	1.67M
May 12, 2026	139.57	135.33	135.33	141.03	135.31	1.03M
May 11, 2026	139.77	139.61	139.61	141.58	137.88	928,561
May 08, 2026	147.94	138.68	138.68	148.8	138.64	1.05M
May 07, 2026	146.8	146.3	146.3	148.26	141.01	1.31M
May 06, 2026	148.12	147.11	147.11	151	144.95	996,669
May 05, 2026	142.27	144.94	144.94	146.49	140.01	1.1M
May 04, 2026	148.01	140.18	140.18	148.65	140.13	1.3M
May 01, 2026	153.25	148.14	148.14	155.04	144.94	970,796
April 30, 2026	150.79	152.24	152.24	154.19	147.41	1.49M
April 29, 2026	143	147.8	147.8	150.7	141	3.91M
April 28, 2026	133.33	129.14	129.14	136.61	128.3	2.14M
April 27, 2026	139.1	134.13	134.13	139.16	131.57	1.71M
April 24, 2026	140.01	138.67	138.67	142.02	136.85	1.49M
April 23, 2026	148.49	143.85	143.85	149.19	143.38	865,744
April 22, 2026	148.18	147.76	147.76	151.89	146.29	961,468
April 21, 2026	155.56	147.71	147.71	157.89	144.76	1.82M
April 20, 2026	155.79	158.31	158.31	159.34	150.97	1.83M
April 17, 2026	154.4	158.14	158.14	161.71	154.4	1.36M
April 16, 2026	155.58	151.09	151.09	156.93	150.25	1.33M
April 15, 2026	160	157.23	157.23	161.46	156.78	766,964
April 14, 2026	152.56	159.25	159.25	159.49	152.2	759,368
April 13, 2026	153.74	154.15	154.15	154.62	146	951,965
April 10, 2026	154.5	155.13	155.13	157.38	153.61	743,754
April 09, 2026	152.73	154.87	154.87	156.2	151.43	693,045
April 08, 2026	153.66	153.65	153.65	160	153.65	1.35M
April 07, 2026	149.21	148.41	148.41	150	146.57	665,300
April 06, 2026	144.48	149.6	149.6	149.99	143.82	660,342
April 02, 2026	142.52	144.69	144.69	146.09	141.45	887,411
April 01, 2026	145.39	143.35	143.35	145.76	141.26	656,415
March 31, 2026	141.77	142.77	142.77	145.02	138.63	751,581
March 30, 2026	135.68	136.69	136.69	137.29	134.23	888,597
March 27, 2026	135	133.67	133.67	137.21	129.58	1.3M
March 26, 2026	145.38	137.57	137.57	147.72	137.03	1.2M