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 $4,158.48 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,697.64, while $1000 invested 1 year ago would be worth $1,765.28. This corresponds to total returns of 315.85%, 369.76%, 76.53%, respectively, with annualized returns of 15.32%, 36.24%, 76.53%.

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
November 11, 2026	193.27	200.73	200.73	200.85	192.5	1.39M
November 10, 2026	199.99	195.15	195.15	200.97	189.75	1.33M
November 09, 2026	208.71	203.53	203.53	209.96	199.09	1.7M
November 06, 2026	209.41	206.57	206.57	212.64	204.72	1.13M
November 05, 2026	223	212.66	212.66	225.39	209.06	1.15M
November 04, 2026	211.39	220.44	220.44	220.91	207.39	1.6M
November 03, 2026	212.22	207.41	207.41	212.68	205.19	1.05M
November 02, 2026	214.26	211.84	211.84	218.54	210.5	1.17M
October 30, 2026	223.95	212.18	212.18	223.95	208.75	1.21M
October 29, 2026	218.5	219.9	219.9	224.59	215.06	1.75M
October 28, 2026	207	220.74	220.74	231.74	201.83	3.55M
October 27, 2026	187.83	196.72	196.72	198.04	187.08	2.4M
October 26, 2026	185.22	187.98	187.98	193.44	184.53	1.51M
October 23, 2026	189.51	182.7	182.7	190.75	182.28	1.04M
October 22, 2026	186.88	190.11	190.11	190.42	183.77	942,295
October 21, 2026	194.48	188.06	188.06	195.6	185.16	1.23M
October 20, 2026	195.91	195.34	195.34	201.26	194.37	1.27M
October 19, 2026	203.84	197.89	197.89	203.84	195.8	1.33M
October 16, 2026	206.05	204.14	204.14	212.23	201.16	1.12M
October 15, 2026	206.43	204.91	204.91	210.48	203.03	1.1M
October 14, 2026	204.83	204.24	204.24	205.54	198.41	1.16M
October 13, 2026	194.55	202.35	202.35	204.45	194.47	1.11M
October 12, 2026	193.46	194.12	194.12	197.3	190.19	1.1M
October 09, 2026	189.72	193.87	193.87	196.82	187.76	1.03M
October 08, 2026	186.41	190.2	190.2	193	183.46	1.15M
October 07, 2026	189.09	185.31	185.31	191.25	184.85	1.07M
October 06, 2026	194.19	190.44	190.44	195.33	189.19	889,106
October 05, 2026	201.02	194.16	194.16	202.18	187.44	1.62M
October 02, 2026	194.3	202	202	202.22	192.17	927,826
October 01, 2026	194.79	194.33	194.33	197.88	192.28	1M
September 30, 2026	197.88	193.53	193.53	200.15	190.83	1.33M
September 29, 2026	202.97	199.11	199.11	204.38	197.78	1.32M
September 28, 2026	207.18	202.45	202.45	211.49	199.67	1.1M
September 25, 2026	207.16	207.2	207.2	209.36	204.52	831,325
September 24, 2026	209.88	206.71	206.71	212.13	204.92	873,786
September 23, 2026	206.37	210.8	210.8	211.74	200.72	1.13M
September 22, 2026	205	206.81	206.81	213.49	204.76	1.39M
September 21, 2026	201.61	200.3	200.3	202.33	197.3	1M
September 18, 2026	200.22	196.71	196.71	200.99	192.5	8.37M
September 17, 2026	210.16	199.56	199.56	214.64	198.81	1.11M
September 16, 2026	204.85	210.61	210.61	216.28	204.5	1.54M
September 15, 2026	213.4	203.47	203.47	213.42	200.37	1.34M
September 11, 2026	215.95	212.49	212.49	216.53	210.27	1.18M
September 10, 2026	213.06	214.69	214.69	219.65	211.86	1.14M
September 09, 2026	220.09	215.31	215.31	223.54	214.75	1.19M
September 08, 2026	230.24	222.49	222.49	230.36	220.35	1.05M
September 04, 2026	227.06	230.22	230.22	235.84	226.99	799,763
September 03, 2026	230.78	228.88	228.88	234.34	228.32	609,535
September 02, 2026	233.98	231	231	236.62	229.81	698,832
September 01, 2026	226.63	233.98	233.98	234.47	226.3	954,977
August 31, 2026	229.72	228.5	228.5	235.36	225.33	846,652
August 28, 2026	234.4	230.19	230.19	237.65	228.89	615,604
August 27, 2026	236.22	233.22	233.22	237.57	230.8	1.25M
August 26, 2026	248.76	240.93	240.93	249.77	240.09	619,679
August 25, 2026	252.98	248.7	248.7	254.99	246.1	640,949
August 24, 2026	248.88	253.94	253.94	254.94	245.62	968,360
August 21, 2026	233.31	246.06	246.06	246.3	233.3	670,460
August 20, 2026	229.68	233.1	233.1	233.1	227.01	645,584
August 19, 2026	236.36	233.46	233.46	240.35	230.85	733,852
August 18, 2026	239.92	235.65	235.65	242.95	234.59	737,651