Brinker International, Inc. - EAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	102.22	102.64	102.64	104.64	101.37	1.34M
November 06, 2025	104.25	102.29	102.29	104.25	100.3	1.82M
November 05, 2025	103.88	103.52	103.52	104.92	101.6	1.74M
November 04, 2025	105.05	104.57	104.57	106.34	104	1.81M
November 03, 2025	107.33	105.05	105.05	107.51	103.41	1.66M
October 31, 2025	107.17	108.66	108.66	110.21	107	1.54M
October 30, 2025	112.6	108.09	108.09	113.27	107.11	2.68M
October 29, 2025	114.44	114.98	114.98	128	114	5.31M
October 28, 2025	125.07	124.26	124.26	128.12	122.3	2.5M
October 27, 2025	128.23	126.19	126.19	129	123.11	2.03M
October 24, 2025	126.72	127.31	127.31	127.6	125.55	1.11M
October 23, 2025	130.38	126.37	126.37	130.38	124	1.45M
October 22, 2025	131.92	132.05	132.05	132.9	130.98	938,879
October 21, 2025	129.69	133.46	133.46	133.62	129.47	793,245
October 20, 2025	128.37	129.78	129.78	131.07	127.28	958,921
October 17, 2025	127.91	127.85	127.85	129.28	126.27	1.21M
October 16, 2025	129.98	128.28	128.28	130.18	126.01	1.23M
October 15, 2025	131.57	130.82	130.82	133.51	129.49	1.06M
October 14, 2025	127.09	132.01	132.01	132.77	126	1.27M
October 13, 2025	125.54	128.5	128.5	133	125.54	1.56M
October 10, 2025	123.32	124.86	124.86	125.58	123.14	1.08M
October 09, 2025	121.61	124.44	124.44	125.85	121.23	1.52M
October 08, 2025	127.91	121.88	121.88	128.71	121.73	1.17M
October 07, 2025	129.3	127.13	127.13	129.67	125.55	1.21M
October 06, 2025	130.09	126.52	126.52	130.5	126.35	1.2M
October 03, 2025	128	126.59	126.59	128.43	125.29	1.13M
October 02, 2025	124.99	127.74	127.74	129.41	124.6	1.39M
October 01, 2025	126.85	125.05	125.05	127.78	124.27	1.72M
September 30, 2025	130.9	126.68	126.68	131.7	124.89	2.37M
September 29, 2025	134.87	132.97	132.97	134.87	130.1	1.19M
September 26, 2025	133.16	132.19	132.19	134	130.05	1.18M
September 25, 2025	136.19	133.03	133.03	136.38	132.65	1.3M
September 24, 2025	139.68	136.96	136.96	142.87	136.84	1.09M
September 23, 2025	138.2	138.68	138.68	139.23	135.14	1.13M
September 22, 2025	138.56	138.7	138.7	140.26	136.66	1.66M
September 19, 2025	139.38	136.35	136.35	140.13	134.02	2.38M
September 18, 2025	142.4	138.87	138.87	142.65	138.62	1.73M
September 17, 2025	144.33	144.37	144.37	147.74	142.53	1.3M
September 16, 2025	151.99	144.19	144.19	152	143.58	1.76M
September 15, 2025	156.08	152.84	152.84	156.08	151.9	1.64M
September 12, 2025	157.74	153.66	153.66	158.55	153.56	1.1M
September 11, 2025	154.24	158.95	158.95	159.41	152.51	826,163
September 10, 2025	155.37	154.55	154.55	155.37	150.2	1.09M
September 09, 2025	154.93	155.72	155.72	157.58	151.61	874,414
September 08, 2025	159	156.61	156.61	159.75	154.91	781,600
September 05, 2025	159.64	158.22	158.22	160.98	156.51	1.1M
September 04, 2025	167.48	159.88	159.88	171.14	159.05	1.66M
September 03, 2025	156.63	159.06	159.06	163.54	156.41	1.35M
September 02, 2025	154.17	155.86	155.86	156.55	152.98	1.12M
August 29, 2025	155.14	155.98	155.98	156.04	151.88	920,300
August 28, 2025	155.69	155.53	155.53	157.52	152.56	966,451
August 27, 2025	161.36	156.14	156.14	161.78	156.12	1.18M
August 26, 2025	152.2	161.83	161.83	162.1	152.2	1.78M
August 25, 2025	150.51	151.85	151.85	155.74	150.24	1.24M
August 22, 2025	152.64	150.4	150.4	155.97	149.82	1.16M
August 21, 2025	152.9	152.18	152.18	153.35	150.82	714,573
August 20, 2025	155.37	152.6	152.6	155.37	149.18	1.32M
August 19, 2025	155.53	153.83	153.83	159.78	152.47	1.21M
August 18, 2025	157.9	155.87	155.87	159.6	152	1.31M
August 15, 2025	158.57	158.16	158.16	160.32	156.66	1.29M

Brinker International, Inc. (EAT) NYSE