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 $5,430.75 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,910.34, while $1000 invested 1 year ago would be worth $1,330.88. This corresponds to total returns of 443.07%, 291.03%, 33.09%, respectively, with annualized returns of 18.43%, 31.33%, 33.09%.

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
July 31, 2026	208.99	213.7	213.7	214.23	207.64	974,297
July 30, 2026	208.49	209.86	209.86	210.24	204.51	658,540
July 29, 2026	198.64	205.73	205.73	208.88	198.05	1.43M
July 28, 2026	200	198.24	198.24	202.81	194.72	1.08M
July 27, 2026	191.17	195.44	195.44	197.99	191	1.17M
July 24, 2026	184.36	186.98	186.98	189.49	182.01	892,653
July 23, 2026	184.82	185	185	188.66	181.1	1.38M
July 22, 2026	192.12	187.23	187.23	192.49	184.31	1.28M
July 21, 2026	192.5	192.83	192.83	195.83	189.56	1.16M
July 20, 2026	193.2	195.01	195.01	196.39	191.11	1.09M
July 17, 2026	185	189.35	189.35	189.78	183.04	743,217
July 16, 2026	179.59	185.47	185.47	187.73	178.08	1.17M
July 15, 2026	185.26	178.64	178.64	188.33	177.62	1.33M
July 14, 2026	192.2	185.33	185.33	192.2	184.43	693,917
July 13, 2026	187.33	189.27	189.27	191.54	184.9	715,400
July 10, 2026	182	185.26	185.26	189.4	180.09	952,927
July 09, 2026	176.74	180.63	180.63	182.42	176.29	1.1M
July 08, 2026	173.71	174.96	174.96	176.31	168.29	1.56M
July 07, 2026	178.48	175.3	175.3	181.72	172	955,116
July 06, 2026	180	176.28	176.28	180.43	173.56	930,847
July 02, 2026	173.27	177.71	177.71	178.25	171.12	1.06M
July 01, 2026	166.21	172.07	172.07	172.86	166.21	1.08M
June 30, 2026	167.33	168	168	169.07	163.87	848,494
June 29, 2026	172.54	167.63	167.63	172.54	163.02	797,499
June 26, 2026	170.64	171.46	171.46	172.82	165.5	2.04M
June 25, 2026	168.47	173.41	173.41	177.77	166.71	1.18M
June 24, 2026	165.33	169.87	169.87	171.9	164.95	986,349
June 23, 2026	163.45	164.25	164.25	165.95	162.04	638,892
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