NYSE · EAT

Brinker International, Inc.

Consumer Cyclical · Restaurants

$212.18

Down-$7.72 (-3.51%)

Updated Nov 1, 2026, 1:41 AM

SID Score

7.9/10

Composite research score

Smart Money

58/100

Neutral

Price performance · EAT

EAT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

EAT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$223.95	$223.95	$208.75	$212.18	1.21M
Oct 29, 2026	$218.50	$224.59	$215.06	$219.90	1.75M
Oct 28, 2026	$207.00	$231.74	$201.83	$220.74	3.55M
Oct 27, 2026	$187.83	$198.04	$187.08	$196.72	2.4M
Oct 26, 2026	$185.22	$193.44	$184.525	$187.98	1.57M
Oct 23, 2026	$189.51	$190.75	$182.28	$182.70	1.04M
Oct 22, 2026	$186.88	$190.42	$183.77	$190.11	989.7K
Oct 21, 2026	$194.48	$195.60	$185.1601	$188.06	1.27M
Oct 20, 2026	$195.91	$201.2575	$194.365	$195.34	1.29M
Oct 19, 2026	$203.84	$203.84	$195.80	$197.89	1.36M
Oct 16, 2026	$206.05	$212.23	$201.155	$204.14	1.12M
Oct 15, 2026	$206.43	$210.475	$203.03	$204.91	1.1M
Oct 14, 2026	$204.83	$205.54	$198.41	$204.24	1.27M
Oct 13, 2026	$194.55	$204.445	$194.47	$202.35	1.16M
Oct 12, 2026	$193.46	$197.30	$190.185	$194.12	1.17M
Oct 9, 2026	$189.72	$196.82	$187.76	$193.87	1.07M
Oct 8, 2026	$186.41	$193.00	$183.46	$190.20	1.18M
Oct 7, 2026	$189.09	$191.25	$184.85	$185.31	1.08M
Oct 6, 2026	$194.19	$195.325	$189.19	$190.44	950.95K
Oct 5, 2026	$201.02	$202.18	$187.435	$194.16	1.68M