MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EAT — Brinker International, Inc.
NYSEBrinker International, Inc.
$202.00
+7.67(+3.95%)
- O
- 194.30
- H
- 202.22
- L
- 192.17
- V
- 926.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$202.00
Period Return+28.75%
Period High$254.99
Period Low$100.30
Avg Daily Volume1.33M
Total Trading Days365
EAT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $194.30 | $202.22 | $192.17 | $202.00 | +$7.67 | +3.95% | 926,442 | $200.01 | $192.17 $202.22 |
| Oct 1, 2026 | $194.79 | $197.88 | $192.28 | $194.33 | +$0.80 | +0.41% | 1,074,386 | $194.40 | $192.28 $197.88 |
| Sep 30, 2026 | $197.88 | $200.15 | $190.83 | $193.53 | $-5.58 | -2.80% | 1,480,660 | $193.49 | $190.83 $200.15 |
| Sep 29, 2026 | $202.97 | $204.38 | $197.78 | $199.11 | $-3.34 | -1.65% | 1,334,467 | $199.87 | $197.78 $204.38 |
| Sep 28, 2026 | $207.18 | $211.49 | $199.67 | $202.45 | $-4.75 | -2.29% | 1,234,986 | $202.78 | $199.67 $211.49 |
| Sep 25, 2026 | $207.16 | $209.36 | $204.52 | $207.20 | +$0.49 | +0.24% | 916,422 | $207.44 | $204.52 $209.36 |
| Sep 24, 2026 | $209.88 | $212.13 | $204.92 | $206.71 | $-4.09 | -1.94% | 878,726 | $207.86 | $204.92 $212.13 |
| Sep 23, 2026 | $206.37 | $211.74 | $200.72 | $210.80 | +$3.99 | +1.93% | 1,138,943 | $209.25 | $200.72 $211.74 |
| Sep 22, 2026 | $205.00 | $213.49 | $204.76 | $206.81 | +$6.51 | +3.25% | 1,475,997 | $208.21 | $204.76 $213.49 |
| Sep 21, 2026 | $201.61 | $202.33 | $197.30 | $200.30 | +$3.59 | +1.83% | 1,134,545 | $200.68 | $197.30 $202.33 |
| Sep 18, 2026 | $200.22 | $200.99 | $192.50 | $196.71 | $-2.85 | -1.43% | 8,527,478 | $196.43 | $192.50 $200.99 |
| Sep 17, 2026 | $210.16 | $214.64 | $198.81 | $199.56 | $-11.05 | -5.25% | 1,151,631 | $202.80 | $198.81 $214.64 |
| Sep 16, 2026 | $204.85 | $216.28 | $204.50 | $210.61 | +$7.14 | +3.51% | 1,544,561 | $210.85 | $204.50 $216.28 |
| Sep 15, 2026 | $213.40 | $213.42 | $200.37 | $203.47 | $-10.69 | -4.99% | 1,338,968 | $203.64 | $200.37 $213.42 |
| Sep 14, 2026 | $213.47 | $217.53 | $212.03 | $214.16 | +$1.67 | +0.79% | 1,319,923 | $214.57 | $212.03 $217.53 |
| Sep 11, 2026 | $215.95 | $216.53 | $210.27 | $212.49 | $-2.20 | -1.02% | 1,403,859 | $212.73 | $210.27 $216.53 |
| Sep 10, 2026 | $213.06 | $219.65 | $211.86 | $214.69 | $-0.62 | -0.29% | 1,175,071 | $215.40 | $211.86 $219.65 |
| Sep 9, 2026 | $220.09 | $223.54 | $214.75 | $215.31 | $-7.18 | -3.23% | 1,193,592 | $216.68 | $214.75 $223.54 |
| Sep 8, 2026 | $230.24 | $230.36 | $220.35 | $222.49 | $-7.73 | -3.36% | 1,053,586 | $224.23 | $220.35 $230.36 |
| Sep 4, 2026 | $227.06 | $235.84 | $226.99 | $230.22 | +$1.34 | +0.59% | 815,393 | $231.97 | $226.99 $235.84 |
| Sep 3, 2026 | $230.78 | $234.34 | $228.32 | $228.88 | $-2.12 | -0.92% | 646,841 | $230.10 | $228.32 $234.34 |
| Sep 2, 2026 | $233.98 | $236.62 | $229.81 | $231.00 | $-2.98 | -1.27% | 698,710 | $231.75 | $229.81 $236.62 |
| Sep 1, 2026 | $226.63 | $234.47 | $226.30 | $233.98 | +$5.48 | +2.40% | 987,680 | $232.69 | $226.30 $234.47 |
| Aug 31, 2026 | $229.72 | $235.36 | $225.33 | $228.50 | $-1.69 | -0.73% | 846,987 | $228.63 | $225.33 $235.36 |
| Aug 28, 2026 | $234.40 | $237.65 | $228.89 | $230.19 | $-3.03 | -1.30% | 617,809 | $231.12 | $228.89 $237.65 |
| Aug 27, 2026 | $236.22 | $237.57 | $230.80 | $233.22 | $-7.71 | -3.20% | 1,248,601 | $233.57 | $230.80 $237.57 |
| Aug 26, 2026 | $248.76 | $249.77 | $240.09 | $240.93 | $-7.77 | -3.12% | 635,938 | $242.82 | $240.09 $249.77 |
| Aug 25, 2026 | $252.98 | $254.99 | $246.10 | $248.70 | $-5.24 | -2.06% | 643,706 | $249.20 | $246.10 $254.99 |
| Aug 24, 2026 | $248.88 | $254.94 | $245.62 | $253.94 | +$7.88 | +3.20% | 969,637 | $252.69 | $245.62 $254.94 |
| Aug 21, 2026 | $233.31 | $246.30 | $233.30 | $246.06 | +$12.96 | +5.56% | 671,839 | $241.99 | $233.30 $246.30 |