NYSE · EAT

Brinker International, Inc.

Consumer Cyclical · Restaurants

$230.22

Up+$1.34 (+0.59%)

Updated Sep 7, 2026, 4:20 AM

SID Score

7.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance

EAT price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

EAT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$227.06	$235.84	$226.99	$230.22	815.39K
Sep 3, 2026	$230.78	$234.34	$228.32	$228.88	646.84K
Sep 2, 2026	$233.98	$236.62	$229.805	$231.00	701.99K
Sep 1, 2026	$226.63	$234.47	$226.30	$233.98	987.68K
Aug 31, 2026	$229.72	$235.36	$225.33	$228.50	846.96K
Aug 28, 2026	$234.40	$237.65	$228.89	$230.19	617.81K
Aug 27, 2026	$236.22	$237.57	$230.795	$233.22	1.25M
Aug 26, 2026	$248.76	$249.77	$240.09	$240.93	635.94K
Aug 25, 2026	$252.98	$254.99	$246.10	$248.70	643.71K
Aug 24, 2026	$248.88	$254.94	$245.62	$253.94	969.64K
Aug 21, 2026	$233.31	$246.30	$233.30	$246.06	671.84K
Aug 20, 2026	$229.68	$233.10	$227.01	$233.10	683.02K
Aug 19, 2026	$236.36	$240.345	$230.85	$233.46	748.83K
Aug 18, 2026	$239.92	$242.945	$234.59	$235.65	739.78K
Aug 17, 2026	$235.90	$249.44	$233.05	$241.71	924.25K
Aug 14, 2026	$238.41	$239.82	$235.00	$237.15	824.75K
Aug 13, 2026	$248.76	$253.7095	$236.515	$238.61	1.75M
Aug 12, 2026	$234.08	$252.52	$222.00	$245.89	2.5M
Aug 11, 2026	$226.99	$232.47	$219.665	$221.38	1.82M
Aug 10, 2026	$228.76	$228.92	$223.515	$227.54	1.07M