Brinker International, Inc. (EAT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Brinker International, Inc. (EAT) 10 years ago, it would be worth $4,674.22 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,198.58, while $1000 invested 1 year ago would be worth $1,382.86. This corresponds to total returns of 367.42%, 319.86%, 38.29%, respectively, with annualized returns of 16.66%, 33.24%, 38.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 235.9 | 241.71 | 241.71 | 249.44 | 233.05 | 922,635 |
| August 14, 2026 | 238.41 | 237.15 | 237.15 | 239.82 | 235 | 822,815 |
| August 13, 2026 | 248.76 | 238.61 | 238.61 | 253.71 | 236.52 | 1.61M |
| August 12, 2026 | 234.08 | 245.89 | 245.89 | 252.52 | 222 | 2.45M |
| August 11, 2026 | 226.99 | 221.38 | 221.38 | 232.47 | 219.67 | 1.73M |
| August 10, 2026 | 228.76 | 227.54 | 227.54 | 228.92 | 223.52 | 1.05M |
| August 07, 2026 | 228.74 | 225.2 | 225.2 | 228.74 | 223.99 | 638,312 |
| August 06, 2026 | 222.58 | 227.27 | 227.27 | 229.99 | 220.01 | 778,193 |
| August 05, 2026 | 221.52 | 225.97 | 225.97 | 226.7 | 220.01 | 795,040 |
| August 04, 2026 | 222.12 | 218.25 | 218.25 | 225.5 | 217.09 | 1.34M |
| August 03, 2026 | 215.75 | 225.3 | 225.3 | 225.5 | 215.37 | 1.64M |
| 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 |