Education
About Us
Working with TipRanks
Follow Us
Brinker International (EAT)
NYSE:EAT
Time Period
1Y
Events
Historical Prices
Rows:
May 16, 2025
149.38
151.98
147.70
151.61
151.61
+2.00%
1,110,626
0.67
May 15, 2025
150.07
150.94
147.08
148.64
148.64
-1.54%
1,049,588
0.63
May 14, 2025
151.80
152.68
148.80
150.97
150.97
-0.55%
1,258,978
0.75
May 13, 2025
146.43
152.83
144.44
151.81
151.81
+4.27%
1,692,066
1.00
May 12, 2025
142.00
145.71
140.33
145.60
145.60
+6.29%
1,612,956
0.95
May 09, 2025
137.26
137.80
135.00
136.98
136.98
+0.25%
835,037
0.49
May 08, 2025
140.34
140.51
136.57
136.64
136.64
-1.61%
1,368,407
0.80
May 07, 2025
135.23
139.35
134.00
138.88
138.88
+3.66%
1,616,651
0.96
May 06, 2025
126.46
134.15
125.78
133.97
133.97
+4.11%
2,574,971
1.54
May 05, 2025
131.87
132.86
128.31
128.68
128.68
-3.31%
2,174,662
1.31
May 02, 2025
131.84
134.00
130.31
133.08
133.08
+2.33%
1,682,566
1.01
May 01, 2025
134.74
134.80
128.06
130.05
130.05
-3.16%
2,332,962
1.41
Apr 30, 2025
133.01
137.22
130.76
134.30
134.30
-1.89%
2,550,119
1.51
Apr 29, 2025
147.00
148.35
133.60
136.89
136.89
-14.80%
7,941,420
5.01
Apr 28, 2025
160.13
162.92
158.32
160.67
160.67
+0.64%
2,787,531
1.78
Apr 25, 2025
158.08
160.26
155.46
159.65
159.65
+1.50%
1,331,503
0.85
Apr 24, 2025
159.40
160.27
156.15
157.29
157.29
-0.78%
1,002,747
0.64
Apr 23, 2025
163.02
165.34
157.34
158.53
158.53
+1.05%
1,477,576
0.95
Apr 22, 2025
152.27
158.24
151.05
156.89
156.89
+4.83%
1,877,444
1.21
Apr 21, 2025
153.07
153.94
145.82
149.66
149.66
-2.47%
1,112,055
0.72
Apr 17, 2025
148.96
155.45
148.96
153.45
153.45
+2.08%
1,061,973
0.69
Apr 16, 2025
148.97
152.39
147.38
150.33
150.33
-0.46%
1,444,182
0.94
Apr 15, 2025
148.46
154.72
148.46
151.02
151.02
+2.29%
1,517,872
1.00
Apr 14, 2025
149.75
151.89
145.10
147.64
147.64
+2.69%
1,249,580
0.82
Apr 11, 2025
141.43
146.41
139.77
143.77
143.77
+0.70%
1,277,157
0.84
Apr 10, 2025
139.29
146.62
137.90
142.77
142.77
-2.41%
1,620,811
1.08
Apr 09, 2025
130.58
150.99
128.00
146.29
146.29
+10.07%
3,172,470
2.15
Apr 08, 2025
144.50
145.48
130.20
132.91
132.91
-2.73%
1,646,643
1.13
Apr 07, 2025
125.09
144.99
122.07
136.64
136.64
+1.16%
2,031,400
1.41
Apr 04, 2025
131.00
138.00
126.28
135.07
135.07
-2.62%
2,033,594
1.42
Apr 03, 2025
142.76
144.11
134.25
138.70
138.70
-10.66%
2,563,459
1.83
Apr 02, 2025
146.38
155.71
146.25
155.25
155.25
+2.88%
1,020,754
0.73
Apr 01, 2025
148.16
151.14
143.49
150.91
150.91
+1.25%
1,387,873
0.99
Mar 31, 2025
143.44
150.45
140.05
149.05
149.05
+0.99%
1,636,626
1.19
Mar 28, 2025
152.12
152.60
143.24
147.59
147.59
-4.40%
1,089,974
0.80
Mar 27, 2025
152.50
157.93
148.93
154.39
154.39
+0.17%
866,713
0.63
Mar 26, 2025
157.93
157.93
152.79
154.13
154.13
-2.42%
1,030,015
0.75
Mar 25, 2025
153.42
158.35
152.00
157.95
157.95
+2.47%
1,340,490
0.97
Mar 24, 2025
150.53
154.92
149.02
154.15
154.15
+6.45%
1,229,149
0.89
Mar 21, 2025
142.10
146.76
139.57
144.81
144.81
-0.42%
1,265,548
0.92
Mar 20, 2025
139.87
147.48
139.87
145.42
145.42
+2.84%
1,374,928
1.00
Mar 19, 2025
133.84
142.46
132.84
141.41
141.41
+5.96%
1,274,814
0.93
Mar 18, 2025
140.01
140.87
132.07
133.46
133.46
-5.78%
1,495,113
1.10
Mar 17, 2025
139.93
142.67
138.40
141.65
141.65
+1.61%
1,110,654
0.82
Mar 14, 2025
136.53
141.50
134.49
139.41
139.41
+3.79%
1,410,799
1.04
Mar 13, 2025
145.60
145.75
131.78
134.32
134.32
-7.75%
1,711,738
1.27
Mar 12, 2025
148.42
150.81
141.11
145.61
145.61
+1.61%
1,246,967
0.93
Mar 11, 2025
140.01
148.42
139.20
143.30
143.30
+2.16%
2,036,554
1.55
Mar 10, 2025
136.70
140.33
134.58
140.27
140.27
-0.78%
1,778,250
1.36
Mar 07, 2025
139.34
142.36
131.80
141.37
141.37
+1.36%
1,772,439
1.37
Rows: