Brinker International, Inc. (EAT) NYSE

138.20

-3.56(-2.51%)

Updated at June 02 04:00PM

Currency In USD

EAT Historical Return

If you invested $1000 in Brinker International, Inc. (EAT) 10 years ago, it would be worth $3,481.11 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,474.04, while $1000 invested 1 year ago would be worth $797.19. This corresponds to total returns of 248.11%, 147.4%, -20.28%, respectively, with annualized returns of 13.28%, 19.85%, -20.28%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 2026138.22138.2138.2140.62136.69668,100
June 01, 2026142.38141.76141.76142.5135.81763,038
May 29, 2026139.06142.38142.38146.07137.63827,454
May 28, 2026139.44140.02140.02141.03136.5924,829
May 27, 2026141.08141.48141.48144.89139.231.04M
May 26, 2026139.1139.68139.68142.24136.77937,818
May 22, 2026137.33137.41137.41139.62135.65773,098
May 21, 2026130.49136.57136.57137.38130.18926,466
May 20, 2026128.22131.18131.18134.11124.961.06M
May 19, 2026131.02126.33126.33131.34126.011.05M
May 18, 2026134.75132.31132.31135.94131.671.09M
May 15, 2026136.75137.22137.22139.07134.221.15M
May 14, 2026128.11136.75136.75136.88127.562.36M
May 13, 2026135.19126.36126.36135.78126.31.67M
May 12, 2026139.57135.33135.33141.03135.311.03M
May 11, 2026139.77139.61139.61141.58137.88928,561
May 08, 2026147.94138.68138.68148.8138.641.05M
May 07, 2026146.8146.3146.3148.26141.011.31M
May 06, 2026148.12147.11147.11151144.95996,669
May 05, 2026142.27144.94144.94146.49140.011.1M
May 04, 2026148.01140.18140.18148.65140.131.3M
May 01, 2026153.25148.14148.14155.04144.94970,796
April 30, 2026150.79152.24152.24154.19147.411.49M
April 29, 2026143147.8147.8150.71413.91M
April 28, 2026133.33129.14129.14136.61128.32.14M
April 27, 2026139.1134.13134.13139.16131.571.71M
April 24, 2026140.01138.67138.67142.02136.851.49M
April 23, 2026148.49143.85143.85149.19143.38865,744
April 22, 2026148.18147.76147.76151.89146.29961,468
April 21, 2026155.56147.71147.71157.89144.761.82M
April 20, 2026155.79158.31158.31159.34150.971.83M
April 17, 2026154.4158.14158.14161.71154.41.36M
April 16, 2026155.58151.09151.09156.93150.251.33M
April 15, 2026160157.23157.23161.46156.78766,964
April 14, 2026152.56159.25159.25159.49152.2759,368
April 13, 2026153.74154.15154.15154.62146951,965
April 10, 2026154.5155.13155.13157.38153.61743,754
April 09, 2026152.73154.87154.87156.2151.43693,045
April 08, 2026153.66153.65153.65160153.651.35M
April 07, 2026149.21148.41148.41150146.57665,300
April 06, 2026144.48149.6149.6149.99143.82660,342
April 02, 2026142.52144.69144.69146.09141.45887,411
April 01, 2026145.39143.35143.35145.76141.26656,415
March 31, 2026141.77142.77142.77145.02138.63751,581
March 30, 2026135.68136.69136.69137.29134.23888,597
March 27, 2026135133.67133.67137.21129.581.3M
March 26, 2026145.38137.57137.57147.72137.031.2M
March 25, 2026153147.11147.11153.53146.461.08M
March 24, 2026145.66151.59151.59152.07143.22848,599
March 23, 2026147.12146.96146.96150.68146962,251
March 20, 2026144.62143.4143.4145.74142.821.88M
March 19, 2026139.5144.76144.76146.79138.44895,805
March 18, 2026141.98140.05140.05142.29139.27782,540
March 17, 2026144.97142.77142.77145.89142.71706,995
March 16, 2026146144.08144.08146.93142.311.4M
March 13, 2026140.76144.02144.02144.54139.341.35M
March 12, 2026141.87138.68138.68143.15138.051.33M
March 11, 2026140.11144.35144.35145.96139.641.19M
March 10, 2026135.51139.82139.82143.49135.511.42M
March 09, 2026133.63137.57137.57137.81129.021.21M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved