EAT - BRINKER INTERNATIONAL, INC
134.81
-5.570 -4.132%
Share volume: 1,327,335
Last Updated: 03-06-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$140.38
-5.57
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $136.20 | $136.20 | $136.20 | $136.20 | $131.00 | $131.00 | $134.81 | $134.81 | 1,327,335 | $1,327,335.00 |
| 03-05-2026 | $137.05 | $137.05 | $141.93 | $141.93 | $135.89 | $135.89 | $140.38 | $140.38 | 1,024,609 | $1,024,609.00 |
| 03-04-2026 | $141.25 | $141.25 | $142.68 | $142.68 | $136.22 | $136.22 | $137.94 | $137.94 | 1,108,021 | $1,108,021.00 |
| 03-03-2026 | $137.91 | $137.91 | $142.96 | $142.96 | $135.27 | $135.27 | $140.96 | $140.96 | 1,191,181 | $1,191,181.00 |
| 03-02-2026 | $146.24 | $146.24 | $147.07 | $147.07 | $142.10 | $142.10 | $142.41 | $142.41 | 1,390,110 | $1,390,110.00 |
| 02-27-2026 | $149.00 | $149.00 | $152.57 | $152.57 | $144.10 | $144.10 | $148.20 | $148.20 | 1,571,820 | $1,571,820.00 |
| 02-26-2026 | $146.49 | $146.49 | $151.75 | $151.75 | $146.49 | $146.49 | $151.63 | $151.63 | 1,701,835 | $1,701,835.00 |
| 02-25-2026 | $142.08 | $142.08 | $145.31 | $145.31 | $139.32 | $139.32 | $144.90 | $144.90 | 1,257,319 | $1,257,319.00 |
| 02-24-2026 | $140.02 | $140.02 | $143.32 | $143.32 | $139.75 | $139.75 | $141.16 | $141.16 | 1,088,624 | $1,088,624.00 |
| 02-23-2026 | $145.00 | $145.00 | $145.18 | $145.18 | $136.59 | $136.59 | $140.78 | $140.78 | 1,868,703 | $1,868,703.00 |