Brinker International, Inc. (EAT) NYSE

Currency In USD

AD

EAT Historical Return

If you invested $1000 in Brinker International, Inc. (EAT) 10 years ago, it would be worth $4,104.32 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,214.7, while $1000 invested 1 year ago would be worth $1,424.16. This corresponds to total returns of 310.43%, 321.47%, 42.42%, respectively, with annualized returns of 15.17%, 33.32%, 42.42%.

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

AD

EAT Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 2026194.48188.06188.06195.6185.161.23M
October 20, 2026195.91195.34195.34201.26194.371.27M
October 19, 2026203.84197.89197.89203.84195.81.33M
October 16, 2026206.05204.14204.14212.23201.161.12M
October 15, 2026206.43204.91204.91210.48203.031.1M
October 14, 2026204.83204.24204.24205.54198.411.16M
October 13, 2026194.55202.35202.35204.45194.471.11M
October 12, 2026193.46194.12194.12197.3190.191.1M
October 09, 2026189.72193.87193.87196.82187.761.03M
October 08, 2026186.41190.2190.2193183.461.15M
October 07, 2026189.09185.31185.31191.25184.851.07M
October 06, 2026194.19190.44190.44195.33189.19889,106
October 05, 2026201.02194.16194.16202.18187.441.62M
October 02, 2026194.3202202202.22192.17927,826
October 01, 2026194.79194.33194.33197.88192.281M
September 30, 2026197.88193.53193.53200.15190.831.33M
September 29, 2026202.97199.11199.11204.38197.781.32M
September 28, 2026207.18202.45202.45211.49199.671.1M
September 25, 2026207.16207.2207.2209.36204.52831,325
September 24, 2026209.88206.71206.71212.13204.92873,786
September 23, 2026206.37210.8210.8211.74200.721.13M
September 22, 2026205206.81206.81213.49204.761.39M
September 21, 2026201.61200.3200.3202.33197.31M
September 18, 2026200.22196.71196.71200.99192.58.37M
September 17, 2026210.16199.56199.56214.64198.811.11M
September 16, 2026204.85210.61210.61216.28204.51.54M
September 15, 2026213.4203.47203.47213.42200.371.34M
September 11, 2026215.95212.49212.49216.53210.271.18M
September 10, 2026213.06214.69214.69219.65211.861.14M
September 09, 2026220.09215.31215.31223.54214.751.19M
September 08, 2026230.24222.49222.49230.36220.351.05M
September 04, 2026227.06230.22230.22235.84226.99799,763
September 03, 2026230.78228.88228.88234.34228.32609,535
September 02, 2026233.98231231236.62229.81698,832
September 01, 2026226.63233.98233.98234.47226.3954,977
August 31, 2026229.72228.5228.5235.36225.33846,652
August 28, 2026234.4230.19230.19237.65228.89615,604
August 27, 2026236.22233.22233.22237.57230.81.25M
August 26, 2026248.76240.93240.93249.77240.09619,679
August 25, 2026252.98248.7248.7254.99246.1640,949
August 24, 2026248.88253.94253.94254.94245.62968,360
August 21, 2026233.31246.06246.06246.3233.3670,460
August 20, 2026229.68233.1233.1233.1227.01645,584
August 19, 2026236.36233.46233.46240.35230.85733,852
August 18, 2026239.92235.65235.65242.95234.59737,651
August 17, 2026235.9241.71241.71249.44233.05922,635
August 14, 2026238.41237.15237.15239.82235822,815
August 13, 2026248.76238.61238.61253.71236.521.61M
August 12, 2026234.08245.89245.89252.522222.45M
August 11, 2026226.99221.38221.38232.47219.671.73M
August 10, 2026228.76227.54227.54228.92223.521.05M
August 07, 2026228.74225.2225.2228.74223.99638,312
August 06, 2026222.58227.27227.27229.99220.01778,193
August 05, 2026221.52225.97225.97226.7220.01795,040
August 04, 2026222.12218.25218.25225.5217.091.34M
August 03, 2026215.75225.3225.3225.5215.371.64M
July 31, 2026208.99213.7213.7214.23207.64974,297
July 30, 2026208.49209.86209.86210.24204.51658,540
July 29, 2026198.64205.73205.73208.88198.051.43M
July 28, 2026200198.24198.24202.81194.721.08M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved