Brinker International Inc (EAT) Historical Stock Data
149.61 ↓1.35 (-0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EAT is up 0.64% a day on average. There have been 17 days where Brinker International Inc closed green and 13 days where EAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 150.47 | 149.61 | ↓$0.86 (-0.57%) | 149.21 | 153.38 | 517.21K |
| 2025-12-24 | 148.34 | 150.96 | ↑$2.62 (1.77%) | 148.34 | 151.56 | 265.20K |
| 2025-12-23 | 150.67 | 148.82 | ↓$1.85 (-1.23%) | 144.52 | 150.67 | 0.92M |
| 2025-12-22 | 149.00 | 151.05 | ↑$2.05 (1.38%) | 147.45 | 151.26 | 835.81K |
| 2025-12-19 | 150.69 | 149.44 | ↓$1.25 (-0.83%) | 146.04 | 151.62 | 1.48M |
| 2025-12-18 | 149.43 | 150.60 | ↑$1.17 (0.78%) | 149.02 | 154.83 | 1.28M |
| 2025-12-17 | 144.20 | 145.51 | ↑$1.31 (0.91%) | 143.52 | 150.60 | 1.31M |
| 2025-12-16 | 145.22 | 145.81 | ↑$0.59 (0.41%) | 144.13 | 148.64 | 0.97M |
| 2025-12-15 | 145.96 | 144.60 | ↓$1.36 (-0.93%) | 144.07 | 148.90 | 1.37M |
| 2025-12-12 | 142.49 | 144.45 | ↑$1.96 (1.38%) | 142.49 | 150.34 | 1M |
| 2025-12-11 | 137.98 | 142.53 | ↑$4.55 (3.30%) | 137.23 | 146.60 | 1.38M |
| 2025-12-10 | 139.48 | 136.35 | ↓$3.13 (-2.24%) | 134.25 | 141.00 | 1.58M |
| 2025-12-09 | 142.60 | 140.12 | ↓$2.48 (-1.74%) | 136.75 | 143.25 | 1.13M |
| 2025-12-08 | 140.65 | 142.31 | ↑$1.66 (1.18%) | 138.24 | 143.99 | 1.12M |
| 2025-12-05 | 143.63 | 140.45 | ↓$3.18 (-2.21%) | 139.54 | 143.66 | 1.10M |
| 2025-12-04 | 142.41 | 142.24 | ↓$0.17 (-0.12%) | 138.32 | 145.45 | 1.69M |
| 2025-12-03 | 149.05 | 142.07 | ↓$6.98 (-4.68%) | 140.91 | 150.00 | 2M |
| 2025-12-02 | 152.24 | 149.03 | ↓$3.21 (-2.11%) | 147.47 | 153.60 | 1.45M |
| 2025-12-01 | 152.12 | 151.37 | ↓$0.75 (-0.49%) | 150.55 | 154.42 | 1.52M |
| 2025-11-28 | 152.00 | 153.79 | ↑$1.79 (1.18%) | 151.46 | 155.18 | 744.68K |
| 2025-11-26 | 149.56 | 151.77 | ↑$2.21 (1.48%) | 149.05 | 154.84 | 1.71M |
| 2025-11-25 | 146.01 | 149.71 | ↑$3.70 (2.53%) | 145.45 | 153.05 | 2.56M |
| 2025-11-24 | 137.00 | 140.29 | ↑$3.29 (2.40%) | 136.48 | 142.20 | 2.06M |
| 2025-11-21 | 127.83 | 134.96 | ↑$7.13 (5.58%) | 127.81 | 136.51 | 1.78M |
| 2025-11-20 | 128.00 | 127.13 | ↓$0.87 (-0.68%) | 126.67 | 131.88 | 1.71M |
| 2025-11-19 | 123.10 | 127.94 | ↑$4.84 (3.93%) | 123.10 | 131.13 | 2.41M |
| 2025-11-18 | 120.07 | 122.20 | ↑$2.13 (1.77%) | 118.36 | 123.41 | 1.92M |
| 2025-11-17 | 114.73 | 121.09 | ↑$6.36 (5.54%) | 114.73 | 124.61 | 2.58M |
| 2025-11-14 | 115.82 | 113.19 | ↓$2.63 (-2.27%) | 112.89 | 117.28 | 1.64M |
| 2025-11-13 | 112.88 | 117.16 | ↑$4.28 (3.79%) | 111.62 | 117.58 | 2.69M |
Create an account or log in to view more rows.
$EAT C'mon
do a spike!!
$EAT we need those buyers and volume.
$EAT good support.....
$EAT When in doubt...
$EAT Green today if ya buy
$EAT if your selling dont regret it later
$EAT run it!
$EAT see you on the moon
$EAT There is nothing wrong with a decent pullback
$EAT buy SHARES