Brinker International, Inc.EATNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $165.31 | $167.98 | $163.11 | $166.71 | 329,408 |
| 1/14/2026 | $165.05 | $166.91 | $162.58 | $165.53 | 786,508 |
| 1/13/2026 | $164.93 | $168.16 | $164.12 | $166.27 | 799,788 |
| 1/12/2026 | $160.41 | $167.85 | $159.12 | $167.69 | 1.02M |
| 1/9/2026 | $161.23 | $161.50 | $155.59 | $160.01 | 818,503 |
| 1/8/2026 | $154.88 | $161.99 | $153.56 | $160.00 | 1.26M |
| 1/7/2026 | $155.76 | $157.43 | $152.43 | $156.23 | 722,746 |
| 1/6/2026 | $151.77 | $158.46 | $150.80 | $155.95 | 1.06M |
| 1/5/2026 | $149.34 | $151.99 | $146.54 | $149.48 | 948,700 |
| 1/2/2026 | $144.94 | $152.00 | $144.83 | $151.52 | 1.11M |
| 12/31/2025 | $142.49 | $144.42 | $141.15 | $143.52 | 974,200 |
| 12/30/2025 | $143.07 | $146.50 | $142.56 | $142.78 | 1.06M |
| 12/29/2025 | $148.50 | $148.69 | $142.86 | $143.30 | 818,343 |
| 12/26/2025 | $150.47 | $153.38 | $149.21 | $149.61 | 517,215 |
| 12/24/2025 | $148.34 | $151.56 | $148.34 | $150.96 | 265,202 |
| 12/23/2025 | $150.67 | $150.67 | $144.51 | $148.82 | 923,400 |
| 12/22/2025 | $149.00 | $151.26 | $147.45 | $151.05 | 835,814 |
| 12/19/2025 | $150.69 | $151.62 | $146.04 | $149.44 | 1.48M |
| 12/18/2025 | $149.43 | $154.83 | $149.01 | $150.60 | 1.28M |
| 12/17/2025 | $144.20 | $150.60 | $143.52 | $145.51 | 1.31M |
| 12/16/2025 | $145.22 | $148.64 | $144.13 | $145.81 | 972,668 |
| 12/15/2025 | $145.96 | $148.90 | $144.07 | $144.60 | 1.37M |
| 12/12/2025 | $142.49 | $150.34 | $142.49 | $144.45 | 1.00M |
| 12/11/2025 | $137.98 | $146.60 | $137.23 | $142.53 | 1.38M |
| 12/10/2025 | $139.48 | $141.00 | $134.25 | $136.35 | 1.58M |
| 12/9/2025 | $142.60 | $143.25 | $136.75 | $140.12 | 1.13M |
| 12/8/2025 | $140.65 | $143.99 | $138.24 | $142.31 | 1.12M |
| 12/5/2025 | $143.63 | $143.66 | $139.54 | $140.45 | 1.10M |
| 12/4/2025 | $142.41 | $145.45 | $138.32 | $142.24 | 1.69M |
| 12/3/2025 | $149.05 | $150.00 | $140.91 | $142.07 | 2.00M |
| 12/2/2025 | $152.24 | $153.60 | $147.47 | $149.03 | 1.45M |
| 12/1/2025 | $152.12 | $154.42 | $150.55 | $151.37 | 1.52M |
| 11/28/2025 | $152.00 | $155.18 | $151.46 | $153.79 | 744,700 |
| 11/26/2025 | $149.56 | $154.84 | $149.04 | $151.77 | 1.71M |
| 11/25/2025 | $146.01 | $153.05 | $145.45 | $149.71 | 2.56M |
| 11/24/2025 | $137.00 | $142.20 | $136.48 | $140.29 | 2.06M |
| 11/21/2025 | $127.83 | $136.51 | $127.81 | $134.96 | 1.78M |
| 11/20/2025 | $128.00 | $131.88 | $126.67 | $127.13 | 1.71M |
| 11/19/2025 | $123.10 | $131.13 | $123.10 | $127.94 | 2.41M |
| 11/18/2025 | $120.07 | $123.41 | $118.36 | $122.20 | 1.92M |
| 11/17/2025 | $114.73 | $124.61 | $114.73 | $121.09 | 2.58M |
| 11/14/2025 | $115.82 | $117.28 | $112.89 | $113.19 | 1.64M |
| 11/13/2025 | $112.88 | $117.58 | $111.62 | $117.16 | 2.69M |
| 11/12/2025 | $106.93 | $114.92 | $105.51 | $113.71 | 2.51M |
| 11/11/2025 | $106.19 | $106.56 | $103.74 | $105.81 | 1.08M |
| 11/10/2025 | $103.38 | $107.44 | $102.92 | $106.61 | 2.23M |
| 11/7/2025 | $102.22 | $104.64 | $101.37 | $102.64 | 1.34M |
| 11/6/2025 | $104.25 | $104.25 | $100.30 | $102.29 | 1.82M |
| 11/5/2025 | $103.88 | $104.92 | $101.60 | $103.52 | 1.74M |
| 11/4/2025 | $105.05 | $106.34 | $104.00 | $104.57 | 1.81M |
| 11/3/2025 | $107.33 | $107.51 | $103.41 | $105.05 | 1.66M |
| 10/31/2025 | $107.17 | $110.21 | $107.00 | $108.66 | 1.54M |
| 10/30/2025 | $112.60 | $113.27 | $107.11 | $108.09 | 2.68M |
| 10/29/2025 | $114.44 | $128.00 | $114.00 | $114.98 | 5.31M |
| 10/28/2025 | $125.07 | $128.12 | $122.30 | $124.26 | 2.50M |
| 10/27/2025 | $128.23 | $129.00 | $123.11 | $126.19 | 2.03M |
| 10/24/2025 | $126.72 | $127.60 | $125.55 | $127.31 | 1.11M |
| 10/23/2025 | $130.38 | $130.38 | $124.00 | $126.37 | 1.45M |
| 10/22/2025 | $131.92 | $132.90 | $130.98 | $132.05 | 938,879 |
| 10/21/2025 | $129.69 | $133.62 | $129.47 | $133.46 | 793,245 |
| 10/20/2025 | $128.37 | $131.07 | $127.28 | $129.78 | 958,921 |
| 10/17/2025 | $127.91 | $129.28 | $126.27 | $127.85 | 1.21M |