EAT - BRINKER INTERNATIONAL, INC
147.71
-10.600 -7.176%
Share volume: 1,819,804
Last Updated: 04-21-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.40%
PREVIOUS CLOSE
CHG
CHG%
$158.31
-10.60
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $155.56 | $155.56 | $157.89 | $157.89 | $144.76 | $144.76 | $147.71 | $147.71 | 1,819,804 | $1,819,804.00 |
| 04-20-2026 | $155.79 | $155.79 | $159.34 | $159.34 | $150.97 | $150.97 | $158.31 | $158.31 | 1,839,368 | $1,839,368.00 |
| 04-17-2026 | $154.40 | $154.40 | $161.71 | $161.71 | $154.40 | $154.40 | $158.14 | $158.14 | 1,357,464 | $1,357,464.00 |
| 04-16-2026 | $155.58 | $155.58 | $156.93 | $156.93 | $150.25 | $150.25 | $151.09 | $151.09 | 1,335,660 | $1,335,660.00 |
| 04-15-2026 | $160.00 | $160.00 | $161.46 | $161.46 | $156.78 | $156.78 | $157.23 | $157.23 | 842,916 | $842,916.00 |
| 04-14-2026 | $152.56 | $152.56 | $159.49 | $159.49 | $152.20 | $152.20 | $159.25 | $159.25 | 759,518 | $759,518.00 |
| 04-13-2026 | $153.74 | $153.74 | $154.62 | $154.62 | $146.00 | $146.00 | $154.15 | $154.15 | 951,992 | $951,992.00 |
| 04-10-2026 | $154.50 | $154.50 | $157.38 | $157.38 | $153.61 | $153.61 | $155.13 | $155.13 | 744,037 | $744,037.00 |
| 04-09-2026 | $152.73 | $152.73 | $156.20 | $156.20 | $151.43 | $151.43 | $154.87 | $154.87 | 693,101 | $693,101.00 |
| 04-08-2026 | $153.66 | $153.66 | $160.00 | $160.00 | $153.65 | $153.65 | $153.65 | $153.65 | 1,351,518 | $1,351,518.00 |