Brinker International Inc (EAT) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 233.98 | 236.62 | 229.81 | 231.00 | -1.27% | 701,900 |
| 2026-09-01 | 226.63 | 234.47 | 226.30 | 233.98 | +2.40% | 987,679 |
| 2026-08-31 | 229.72 | 235.36 | 225.33 | 228.50 | -0.73% | 846,962 |
| 2026-08-28 | 234.40 | 237.65 | 228.89 | 230.19 | -1.30% | 617,700 |
| 2026-08-27 | 236.22 | 237.57 | 230.80 | 233.22 | -3.20% | 1,248,400 |
| 2026-08-26 | 248.76 | 249.77 | 240.09 | 240.93 | -3.12% | 635,800 |
| 2026-08-25 | 252.98 | 254.99 | 246.10 | 248.70 | -2.06% | 643,700 |
| 2026-08-24 | 248.88 | 254.94 | 245.62 | 253.94 | +3.20% | 968,800 |
| 2026-08-21 | 233.31 | 246.30 | 233.30 | 246.06 | +5.56% | 671,700 |
| 2026-08-20 | 229.68 | 233.10 | 227.01 | 233.10 | -0.15% | 683,000 |
| 2026-08-19 | 236.36 | 240.35 | 230.85 | 233.46 | -0.93% | 748,700 |
| 2026-08-18 | 239.92 | 242.95 | 234.59 | 235.65 | -2.51% | 739,800 |
| 2026-08-17 | 235.90 | 249.44 | 233.05 | 241.71 | +1.92% | 924,200 |
| 2026-08-14 | 238.41 | 239.82 | 235.00 | 237.15 | -0.61% | 824,700 |
| 2026-08-13 | 248.76 | 253.71 | 236.52 | 238.61 | -2.96% | 1,753,500 |
| 2026-08-12 | 234.08 | 252.52 | 222.00 | 245.89 | +11.07% | 2,501,600 |
| 2026-08-11 | 226.99 | 232.47 | 219.67 | 221.38 | -2.71% | 1,818,000 |
| 2026-08-10 | 228.76 | 228.92 | 223.52 | 227.54 | +1.04% | 1,067,300 |
| 2026-08-07 | 228.74 | 228.74 | 223.99 | 225.20 | -0.91% | 735,200 |
| 2026-08-06 | 222.58 | 229.99 | 220.01 | 227.27 | +0.58% | 781,600 |
| 2026-08-05 | 221.52 | 226.70 | 220.01 | 225.97 | +3.54% | 795,100 |
| 2026-08-04 | 222.12 | 225.50 | 217.09 | 218.25 | -3.13% | 1,335,794 |
| 2026-08-03 | 215.75 | 225.50 | 215.37 | 225.30 | +5.43% | 1,639,530 |
| 2026-07-31 | 208.99 | 214.23 | 207.64 | 213.70 | +1.83% | 974,300 |
| 2026-07-30 | 208.49 | 210.24 | 204.51 | 209.86 | +2.01% | 670,100 |
| 2026-07-29 | 198.64 | 208.88 | 198.05 | 205.73 | +3.78% | 1,431,700 |
| 2026-07-28 | 200.00 | 202.81 | 194.72 | 198.24 | +1.43% | 1,081,200 |
| 2026-07-27 | 191.17 | 197.99 | 191.00 | 195.44 | +4.52% | 1,166,500 |
| 2026-07-24 | 184.36 | 189.49 | 182.01 | 186.98 | +1.07% | 892,900 |
| 2026-07-23 | 184.82 | 188.66 | 181.10 | 185.00 | -1.19% | 1,380,100 |
| 2026-07-22 | 192.12 | 192.49 | 184.31 | 187.23 | -2.90% | 1,275,700 |
| 2026-07-21 | 192.50 | 195.83 | 189.56 | 192.83 | -1.12% | 1,161,299 |
| 2026-07-20 | 193.20 | 196.38 | 191.10 | 195.01 | +2.99% | 1,089,823 |
| 2026-07-17 | 185.00 | 189.78 | 183.04 | 189.35 | +2.09% | 743,300 |
| 2026-07-16 | 179.59 | 187.73 | 178.08 | 185.47 | +3.82% | 1,168,400 |
| 2026-07-15 | 185.26 | 188.33 | 177.62 | 178.64 | -3.61% | 1,325,900 |
| 2026-07-14 | 192.20 | 192.20 | 184.43 | 185.33 | -2.08% | 693,900 |
| 2026-07-13 | 187.33 | 191.54 | 184.90 | 189.27 | +2.16% | 715,400 |
| 2026-07-10 | 182.00 | 189.40 | 180.09 | 185.26 | +2.56% | 953,000 |
| 2026-07-09 | 176.74 | 182.42 | 176.29 | 180.63 | +3.24% | 1,103,400 |
| 2026-07-08 | 173.71 | 176.31 | 168.29 | 174.96 | -0.19% | 1,559,900 |
| 2026-07-07 | 178.48 | 181.72 | 172.00 | 175.30 | -0.56% | 955,100 |
| 2026-07-06 | 180.00 | 180.43 | 173.56 | 176.28 | -0.80% | 930,900 |
| 2026-07-02 | 173.27 | 178.25 | 171.12 | 177.71 | +3.28% | 1,057,400 |
| 2026-07-01 | 166.21 | 172.86 | 166.21 | 172.07 | +2.42% | 1,081,600 |
| 2026-06-30 | 167.33 | 169.07 | 163.87 | 168.00 | +0.22% | 848,500 |
| 2026-06-29 | 172.54 | 172.54 | 163.02 | 167.63 | -2.23% | 797,700 |
| 2026-06-26 | 170.64 | 172.82 | 165.50 | 171.46 | -1.12% | 2,037,600 |
| 2026-06-25 | 168.47 | 177.77 | 166.71 | 173.41 | +2.08% | 1,177,100 |
| 2026-06-24 | 165.33 | 171.90 | 164.95 | 169.87 | +3.42% | 986,500 |
| 2026-06-23 | 163.45 | 165.95 | 162.05 | 164.25 | -0.13% | 638,900 |
| 2026-06-22 | 166.93 | 168.34 | 162.35 | 164.46 | -0.26% | 790,500 |
| 2026-06-18 | 161.01 | 166.48 | 161.00 | 164.89 | +3.84% | 1,002,200 |
| 2026-06-17 | 151.85 | 162.74 | 151.41 | 158.80 | +3.42% | 668,200 |
| 2026-06-16 | 156.74 | 158.27 | 153.30 | 153.55 | -1.72% | 811,300 |
| 2026-06-15 | 159.33 | 161.87 | 155.35 | 156.24 | -1.93% | 943,800 |
| 2026-06-12 | 160.60 | 161.70 | 157.87 | 159.32 | +0.37% | 638,000 |
| 2026-06-11 | 147.67 | 159.80 | 147.49 | 158.73 | +7.68% | 1,163,500 |
| 2026-06-10 | 150.95 | 154.55 | 145.96 | 147.41 | -2.27% | 1,051,100 |
| 2026-06-09 | 146.11 | 152.33 | 146.11 | 150.83 | +3.21% | 849,700 |
| 2026-06-08 | 139.71 | 147.41 | 138.18 | 146.14 | +4.04% | 1,035,500 |
| 2026-06-05 | 137.00 | 142.12 | 137.00 | 140.46 | +2.90% | 773,200 |
| 2026-06-04 | 142.66 | 143.23 | 133.16 | 136.50 | -2.68% | 914,900 |
| 2026-06-03 | 135.70 | 141.50 | 134.79 | 140.26 | +1.49% | 774,900 |
| 2026-06-02 | 138.22 | 140.62 | 136.69 | 138.20 | -2.51% | 668,300 |
| 2026-06-01 | 142.38 | 142.50 | 135.81 | 141.76 | -0.44% | 763,100 |
| 2026-05-29 | 139.06 | 146.07 | 137.63 | 142.38 | +1.69% | 834,800 |
| 2026-05-28 | 139.44 | 141.03 | 136.50 | 140.02 | -1.03% | 924,800 |
| 2026-05-27 | 141.08 | 144.89 | 139.23 | 141.48 | +1.29% | 1,043,300 |
| 2026-05-26 | 139.10 | 142.24 | 136.77 | 139.68 | +1.65% | 937,935 |
| 2026-05-22 | 137.33 | 139.62 | 135.65 | 137.41 | +0.62% | 773,100 |
| 2026-05-21 | 130.49 | 137.38 | 130.18 | 136.57 | +4.11% | 926,500 |
| 2026-05-20 | 128.22 | 134.11 | 124.96 | 131.18 | +3.84% | 1,055,000 |
| 2026-05-19 | 131.02 | 131.34 | 126.01 | 126.33 | -4.52% | 1,046,500 |
| 2026-05-18 | 134.75 | 135.94 | 131.67 | 132.31 | -3.58% | 1,085,100 |
| 2026-05-15 | 136.75 | 139.07 | 134.22 | 137.22 | +0.34% | 1,153,800 |
| 2026-05-14 | 128.11 | 136.91 | 127.56 | 136.75 | +8.22% | 2,394,800 |
| 2026-05-13 | 135.19 | 135.78 | 126.30 | 126.36 | -6.63% | 1,668,800 |
| 2026-05-12 | 139.57 | 141.03 | 135.31 | 135.33 | -3.07% | 1,027,500 |
| 2026-05-11 | 139.77 | 141.58 | 137.88 | 139.61 | +0.67% | 1,173,100 |
| 2026-05-08 | 147.94 | 148.80 | 138.64 | 138.68 | -5.21% | 1,046,900 |
| 2026-05-07 | 146.80 | 148.26 | 141.01 | 146.30 | -0.55% | 1,311,000 |
| 2026-05-06 | 148.12 | 151.00 | 144.95 | 147.11 | +1.50% | 997,000 |
| 2026-05-05 | 142.27 | 146.49 | 140.01 | 144.94 | +3.40% | 1,103,100 |
| 2026-05-04 | 148.01 | 148.65 | 140.13 | 140.18 | -5.37% | 1,306,000 |
| 2026-05-01 | 153.25 | 155.04 | 144.94 | 148.14 | -2.69% | 971,000 |
| 2026-04-30 | 150.79 | 154.19 | 147.41 | 152.24 | +3.00% | 1,510,900 |
| 2026-04-29 | 143.00 | 150.70 | 141.00 | 147.80 | +14.45% | 3,908,100 |
| 2026-04-28 | 133.33 | 136.61 | 128.30 | 129.14 | -3.72% | 2,143,100 |
| 2026-04-27 | 139.10 | 139.16 | 131.57 | 134.13 | -3.27% | 1,714,600 |
| 2026-04-24 | 140.01 | 142.02 | 136.86 | 138.67 | -3.60% | 1,499,400 |
| 2026-04-23 | 148.49 | 149.19 | 143.38 | 143.85 | -2.65% | 866,400 |
| 2026-04-22 | 148.18 | 151.89 | 146.29 | 147.76 | +0.03% | 962,500 |
| 2026-04-21 | 155.56 | 157.89 | 144.76 | 147.71 | -6.70% | 1,823,785 |
| 2026-04-20 | 155.79 | 159.34 | 150.97 | 158.31 | +0.11% | 1,839,368 |
| 2026-04-17 | 154.40 | 161.71 | 154.40 | 158.14 | +4.67% | 1,357,400 |
| 2026-04-16 | 155.58 | 156.93 | 150.25 | 151.09 | -3.91% | 1,335,600 |
| 2026-04-15 | 160.00 | 161.46 | 156.78 | 157.23 | -1.27% | 842,900 |
| 2026-04-14 | 152.56 | 159.49 | 152.20 | 159.25 | +3.31% | 759,500 |
| 2026-04-13 | 153.74 | 154.62 | 146.00 | 154.15 | -0.63% | 952,000 |
| 2026-04-10 | 154.50 | 157.38 | 153.61 | 155.13 | +0.17% | 743,900 |
| 2026-04-09 | 152.73 | 156.20 | 151.43 | 154.87 | +0.79% | 693,100 |
| 2026-04-08 | 153.66 | 160.00 | 153.65 | 153.65 | +3.53% | 1,351,500 |
| 2026-04-07 | 149.21 | 150.00 | 146.57 | 148.41 | -0.80% | 665,300 |
| 2026-04-06 | 144.48 | 149.99 | 143.82 | 149.60 | +3.39% | 660,300 |
| 2026-04-02 | 142.52 | 146.09 | 141.45 | 144.69 | +0.93% | 1,003,300 |
| 2026-04-01 | 145.39 | 145.76 | 141.26 | 143.35 | +0.41% | 656,500 |
| 2026-03-31 | 141.77 | 145.06 | 138.64 | 142.77 | +4.45% | 766,100 |
| 2026-03-30 | 135.68 | 137.58 | 134.23 | 136.69 | +2.26% | 901,700 |
| 2026-03-27 | 135.00 | 137.21 | 129.58 | 133.67 | -2.83% | 1,301,215 |
| 2026-03-26 | 145.38 | 147.72 | 137.03 | 137.57 | -6.48% | 1,275,945 |
| 2026-03-25 | 153.00 | 153.53 | 146.46 | 147.11 | -2.96% | 1,077,294 |
| 2026-03-24 | 145.66 | 152.07 | 143.22 | 151.59 | +3.15% | 848,646 |
| 2026-03-23 | 147.12 | 150.68 | 146.00 | 146.96 | +2.48% | 962,571 |
| 2026-03-20 | 144.62 | 145.74 | 142.82 | 143.40 | -0.94% | 1,928,284 |
| 2026-03-19 | 139.50 | 146.79 | 138.35 | 144.76 | +3.36% | 929,244 |
| 2026-03-18 | 141.98 | 142.29 | 139.27 | 140.05 | -1.91% | 782,574 |
| 2026-03-17 | 144.97 | 145.89 | 142.71 | 142.77 | -0.91% | 707,005 |
| 2026-03-16 | 146.00 | 146.93 | 142.31 | 144.08 | +0.04% | 1,397,456 |
| 2026-03-13 | 140.76 | 144.54 | 139.34 | 144.02 | +3.85% | 1,349,846 |
| 2026-03-12 | 141.87 | 143.15 | 138.05 | 138.68 | -3.93% | 1,331,894 |
| 2026-03-11 | 140.11 | 145.96 | 139.64 | 144.35 | +3.24% | 1,187,008 |
| 2026-03-10 | 135.51 | 143.49 | 135.51 | 139.82 | +1.64% | 1,423,576 |
| 2026-03-09 | 133.63 | 137.81 | 129.02 | 137.57 | +2.05% | 1,205,470 |
| 2026-03-06 | 136.20 | 136.20 | 131.00 | 134.81 | -3.97% | 1,329,978 |
| 2026-03-05 | 137.05 | 141.93 | 135.89 | 140.38 | +1.77% | 1,024,609 |
| 2026-03-04 | 141.25 | 142.68 | 136.22 | 137.94 | -2.14% | 1,108,021 |
| 2026-03-03 | 137.91 | 142.96 | 135.27 | 140.96 | -1.02% | 1,191,181 |
| 2026-03-02 | 146.24 | 147.07 | 142.10 | 142.41 | -3.91% | 1,390,110 |
| 2026-02-27 | 149.00 | 152.57 | 144.09 | 148.20 | -2.26% | 1,571,820 |
| 2026-02-26 | 146.49 | 151.75 | 146.49 | 151.63 | +4.64% | 1,701,835 |
| 2026-02-25 | 142.08 | 145.31 | 139.32 | 144.90 | +2.65% | 1,257,319 |
| 2026-02-24 | 140.02 | 143.31 | 139.75 | 141.16 | +0.27% | 1,088,624 |
| 2026-02-23 | 145.00 | 145.18 | 136.59 | 140.78 | -3.92% | 1,868,703 |
| 2026-02-20 | 150.00 | 151.01 | 143.15 | 146.52 | -2.72% | 1,843,259 |
| 2026-02-19 | 156.07 | 158.37 | 150.27 | 150.61 | -4.86% | 1,109,087 |
| 2026-02-18 | 160.13 | 165.00 | 157.81 | 158.31 | -3.07% | 1,107,647 |
| 2026-02-17 | 164.05 | 164.05 | 156.38 | 163.33 | +1.40% | 1,168,209 |
| 2026-02-13 | 163.33 | 165.33 | 158.63 | 161.07 | -0.90% | 832,838 |
| 2026-02-12 | 168.10 | 169.47 | 160.74 | 162.54 | -2.36% | 1,433,223 |
| 2026-02-11 | 164.19 | 167.75 | 161.38 | 166.47 | +2.02% | 1,015,358 |
| 2026-02-10 | 170.07 | 172.03 | 163.15 | 163.17 | -4.70% | 1,084,284 |
| 2026-02-09 | 170.00 | 175.29 | 168.19 | 171.21 | +1.35% | 1,178,709 |
| 2026-02-06 | 161.00 | 169.71 | 161.00 | 168.93 | +5.16% | 1,285,633 |
| 2026-02-05 | 162.80 | 166.01 | 159.54 | 160.64 | -0.88% | 1,412,149 |
| 2026-02-04 | 164.65 | 167.00 | 160.40 | 162.06 | -0.85% | 1,840,762 |
| 2026-02-03 | 161.00 | 163.64 | 158.15 | 163.45 | +0.82% | 1,443,592 |
| 2026-02-02 | 161.32 | 162.34 | 156.29 | 162.12 | +2.79% | 1,468,054 |
| 2026-01-30 | 159.11 | 160.96 | 153.42 | 157.72 | -1.82% | 1,419,513 |
| 2026-01-29 | 158.25 | 164.25 | 152.88 | 160.64 | +2.55% | 1,765,836 |
| 2026-01-28 | 167.88 | 168.48 | 152.26 | 156.64 | -0.41% | 3,355,770 |
| 2026-01-27 | 157.46 | 159.75 | 155.50 | 157.29 | -0.07% | 1,709,216 |
| 2026-01-26 | 161.50 | 163.83 | 156.73 | 157.40 | -3.30% | 1,318,860 |
| 2026-01-23 | 161.50 | 163.04 | 158.16 | 162.77 | +0.20% | 1,088,899 |
| 2026-01-22 | 163.37 | 167.14 | 161.71 | 162.44 | +0.96% | 1,027,483 |
| 2026-01-21 | 160.11 | 165.00 | 159.10 | 160.90 | +0.73% | 1,080,111 |
| 2026-01-20 | 161.60 | 164.50 | 158.24 | 159.73 | +1.30% | 1,393,272 |
| 2026-01-16 | 166.76 | 167.27 | 157.33 | 157.68 | -5.42% | 1,413,666 |
| 2026-01-15 | 165.31 | 167.98 | 163.11 | 166.71 | +0.71% | 749,448 |
| 2026-01-14 | 165.05 | 166.91 | 162.58 | 165.53 | -0.45% | 786,508 |
| 2026-01-13 | 164.93 | 168.16 | 164.12 | 166.27 | -0.85% | 799,788 |
| 2026-01-12 | 160.41 | 167.85 | 159.12 | 167.69 | +4.80% | 1,015,378 |
| 2026-01-09 | 161.23 | 161.50 | 155.59 | 160.01 | +0.01% | 818,503 |
| 2026-01-08 | 154.88 | 161.99 | 153.56 | 160.00 | +2.41% | 1,256,996 |
| 2026-01-07 | 155.76 | 157.43 | 152.43 | 156.23 | +0.18% | 722,746 |
| 2026-01-06 | 151.77 | 158.46 | 150.80 | 155.95 | +4.33% | 1,061,951 |
| 2026-01-05 | 149.34 | 151.99 | 146.53 | 149.48 | -1.35% | 948,673 |
| 2026-01-02 | 144.94 | 152.00 | 144.83 | 151.52 | +5.57% | 1,113,252 |
| 2025-12-31 | 142.49 | 144.42 | 141.15 | 143.52 | +0.52% | 974,191 |
| 2025-12-30 | 143.07 | 146.50 | 142.56 | 142.78 | -0.36% | 1,057,399 |
| 2025-12-29 | 148.50 | 148.69 | 142.86 | 143.30 | -4.22% | 818,343 |
| 2025-12-26 | 150.47 | 153.38 | 149.21 | 149.61 | -0.89% | 517,215 |
| 2025-12-24 | 148.34 | 151.56 | 148.34 | 150.96 | +1.44% | 265,202 |
| 2025-12-23 | 150.67 | 150.67 | 144.51 | 148.82 | -1.48% | 923,379 |
| 2025-12-22 | 149.00 | 151.25 | 147.45 | 151.05 | +1.08% | 835,814 |
| 2025-12-19 | 150.69 | 151.62 | 146.04 | 149.44 | -0.77% | 1,479,435 |
| 2025-12-18 | 149.43 | 154.83 | 149.01 | 150.60 | +3.50% | 1,284,151 |
| 2025-12-17 | 144.20 | 150.60 | 143.52 | 145.51 | -0.21% | 1,311,625 |
| 2025-12-16 | 145.22 | 148.63 | 144.13 | 145.81 | +0.84% | 972,668 |
| 2025-12-15 | 145.96 | 148.90 | 144.07 | 144.60 | +0.10% | 1,365,210 |
| 2025-12-12 | 142.49 | 150.34 | 142.49 | 144.45 | +1.35% | 1,001,010 |
| 2025-12-11 | 137.98 | 146.60 | 137.23 | 142.53 | +4.53% | 1,378,566 |
| 2025-12-10 | 139.48 | 141.00 | 134.25 | 136.35 | -2.69% | 1,581,331 |
| 2025-12-09 | 142.60 | 143.25 | 136.75 | 140.12 | -1.54% | 1,127,299 |
| 2025-12-08 | 140.65 | 143.99 | 138.24 | 142.31 | +1.32% | 1,120,070 |
| 2025-12-05 | 143.63 | 143.66 | 139.54 | 140.45 | -1.26% | 1,095,974 |
| 2025-12-04 | 142.41 | 145.45 | 138.32 | 142.24 | +0.12% | 1,691,789 |
| 2025-12-03 | 149.05 | 150.00 | 140.91 | 142.07 | -4.67% | 2,003,568 |
| 2025-12-02 | 152.24 | 153.60 | 147.47 | 149.03 | -1.55% | 1,446,945 |
| 2025-12-01 | 152.12 | 154.42 | 150.55 | 151.37 | -1.57% | 1,520,620 |
| 2025-11-28 | 152.00 | 155.18 | 151.46 | 153.79 | +1.33% | 744,658 |
| 2025-11-26 | 149.56 | 154.84 | 149.04 | 151.77 | +1.38% | 1,710,678 |
| 2025-11-25 | 146.01 | 153.05 | 145.45 | 149.71 | +6.71% | 2,564,286 |
| 2025-11-24 | 137.00 | 142.20 | 136.47 | 140.29 | +3.95% | 2,058,955 |
| 2025-11-21 | 127.83 | 136.51 | 127.81 | 134.96 | +6.16% | 1,779,777 |
| 2025-11-20 | 128.00 | 131.88 | 126.67 | 127.13 | -0.63% | 1,708,525 |
| 2025-11-19 | 123.10 | 131.13 | 123.10 | 127.94 | +4.70% | 2,409,655 |
| 2025-11-18 | 120.07 | 123.41 | 118.36 | 122.20 | +0.92% | 1,923,277 |
| 2025-11-17 | 114.73 | 124.61 | 114.73 | 121.09 | +6.98% | 2,578,834 |
| 2025-11-14 | 115.82 | 117.28 | 112.89 | 113.19 | -3.39% | 1,636,688 |
| 2025-11-13 | 112.88 | 117.58 | 111.61 | 117.16 | +3.03% | 2,691,882 |
| 2025-11-12 | 106.93 | 114.92 | 105.51 | 113.71 | +7.47% | 2,507,875 |
| 2025-11-11 | 106.19 | 106.56 | 103.74 | 105.81 | -0.75% | 1,083,689 |
| 2025-11-10 | 103.38 | 107.44 | 102.92 | 106.61 | +3.87% | 2,228,998 |
| 2025-11-07 | 102.22 | 104.64 | 101.37 | 102.64 | +0.34% | 1,339,853 |
| 2025-11-06 | 104.25 | 104.25 | 100.30 | 102.29 | -1.19% | 1,822,432 |
| 2025-11-05 | 103.88 | 104.92 | 101.60 | 103.52 | -1.00% | 1,738,862 |
| 2025-11-04 | 105.05 | 106.34 | 104.00 | 104.57 | -0.46% | 1,805,601 |
| 2025-11-03 | 107.33 | 107.51 | 103.41 | 105.05 | -3.32% | 1,658,736 |
| 2025-10-31 | 107.17 | 110.21 | 107.00 | 108.66 | +0.53% | 1,535,991 |
| 2025-10-30 | 112.60 | 113.27 | 107.11 | 108.09 | -5.99% | 2,676,757 |
| 2025-10-29 | 114.44 | 128.00 | 114.00 | 114.98 | -7.47% | 5,310,412 |
| 2025-10-28 | 125.07 | 128.12 | 122.30 | 124.26 | -1.53% | 2,498,570 |
| 2025-10-27 | 128.23 | 129.00 | 123.11 | 126.19 | -0.88% | 2,033,596 |
| 2025-10-24 | 126.72 | 127.59 | 125.55 | 127.31 | +0.74% | 1,108,632 |
| 2025-10-23 | 130.38 | 130.38 | 124.00 | 126.37 | -4.30% | 1,446,000 |
| 2025-10-22 | 131.92 | 132.90 | 130.98 | 132.05 | -1.06% | 938,600 |
| 2025-10-21 | 129.69 | 133.62 | 129.47 | 133.46 | +2.84% | 793,245 |
| 2025-10-20 | 128.37 | 131.07 | 127.28 | 129.78 | +1.51% | 958,921 |
| 2025-10-17 | 127.91 | 129.28 | 126.27 | 127.85 | -0.34% | 1,213,391 |
| 2025-10-16 | 129.98 | 130.18 | 126.01 | 128.28 | -1.94% | 1,228,959 |
| 2025-10-15 | 131.57 | 133.51 | 129.49 | 130.82 | -0.90% | 1,062,184 |
| 2025-10-14 | 127.09 | 132.77 | 126.00 | 132.01 | +2.73% | 1,270,140 |
| 2025-10-13 | 125.54 | 133.00 | 125.54 | 128.50 | +2.92% | 1,557,787 |
| 2025-10-10 | 123.32 | 125.58 | 123.14 | 124.86 | +0.34% | 1,076,902 |
| 2025-10-09 | 121.61 | 125.85 | 121.23 | 124.44 | +2.10% | 1,515,993 |
| 2025-10-08 | 127.91 | 128.71 | 121.73 | 121.88 | -4.13% | 1,173,445 |
| 2025-10-07 | 129.30 | 129.67 | 125.55 | 127.13 | +0.48% | 1,210,203 |
| 2025-10-06 | 130.09 | 130.50 | 126.35 | 126.52 | -0.06% | 1,204,064 |
| 2025-10-03 | 128.00 | 128.43 | 125.29 | 126.59 | -0.90% | 1,130,183 |
| 2025-10-02 | 124.99 | 129.41 | 124.60 | 127.74 | +2.15% | 1,388,291 |
| 2025-10-01 | 126.85 | 127.78 | 124.27 | 125.05 | -1.29% | 1,716,496 |
| 2025-09-30 | 130.90 | 131.69 | 124.89 | 126.68 | -4.73% | 2,365,265 |
| 2025-09-29 | 134.87 | 134.87 | 130.10 | 132.97 | +0.59% | 1,190,256 |
| 2025-09-26 | 133.16 | 134.00 | 130.05 | 132.19 | -0.63% | 1,178,843 |
| 2025-09-25 | 136.19 | 136.38 | 132.65 | 133.03 | -2.87% | 1,303,019 |
| 2025-09-24 | 139.68 | 142.87 | 136.84 | 136.96 | -1.24% | 1,088,894 |
| 2025-09-23 | 138.20 | 139.23 | 135.13 | 138.68 | -0.01% | 1,125,769 |
| 2025-09-22 | 138.56 | 140.25 | 136.66 | 138.70 | +1.72% | 1,655,644 |
| 2025-09-19 | 139.38 | 140.13 | 134.02 | 136.35 | -1.81% | 2,375,060 |
| 2025-09-18 | 142.40 | 142.65 | 138.62 | 138.87 | -3.81% | 1,728,552 |
| 2025-09-17 | 144.33 | 147.74 | 142.53 | 144.37 | +0.12% | 1,299,940 |
| 2025-09-16 | 151.99 | 152.00 | 143.58 | 144.19 | -5.66% | 1,763,359 |
| 2025-09-15 | 156.08 | 156.08 | 151.90 | 152.84 | -0.53% | 1,639,978 |
| 2025-09-12 | 157.74 | 158.55 | 153.56 | 153.66 | -3.33% | 1,102,692 |
| 2025-09-11 | 154.24 | 159.41 | 152.51 | 158.95 | +2.85% | 826,163 |
| 2025-09-10 | 155.37 | 155.37 | 150.19 | 154.55 | -0.75% | 1,089,117 |
| 2025-09-09 | 154.93 | 157.58 | 151.61 | 155.72 | -0.57% | 874,414 |
| 2025-09-08 | 159.00 | 159.75 | 154.91 | 156.61 | -1.02% | 781,567 |
| 2025-09-05 | 159.64 | 160.98 | 156.51 | 158.22 | -1.04% | 1,098,842 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+46.40%). Worst month: Sep (-18.72%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Brinker International Inc's (EAT) latest close?
231.00 on 2026-09-02, from the Closelook data lake's daily price record.
What is EAT's 52-week high and low?
254.99 high and 100.30 low over the trailing 52 weeks, as of 2026-09-02.
What is Brinker International Inc's strongest and weakest month historically?
Historically, EAT's strongest calendar month has been Nov (average +46.40%) and its weakest Sep (average -18.72%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.