Get the Stockscreener App
149.05
0.99%
1.46
After Hours:
148.00
-1.05
-0.70%
Brinker International Inc Stock (EAT) Price History
The historical daily chart and data for Brinker International Inc stock (EAT), adjusted for splits and dividends, show that the latest closing stock price as of March 31, 2025, is $149.05.
- Brinker International Inc all-time high stock price is $192.22, occurred on February 04, 2025.
- The lowest Brinker International Inc stock price recorded was $7.02 on March 18, 2020. Since then, Brinker International Inc's stock price has risen over 2,023% to $149.05 now.
- The 52-week high stock price for EAT is $192.22, representing a 28.96% increase from the current share price, occurred on February 04, 2025.
- The 52-week low stock price for EAT is $43.37, indicating a -70.90% decrease from the current share price, occurred on April 17, 2024.
- The closing price of Brinker International Inc (EAT) stock in the beginning of 2024 was $37.67. The stock closed the year at $31.91, a loss of over -15.29% for the year.
The table below shows more information about EAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 31, 2025 | $150.4 | $140.1 | $10.40 | 1,636,236.0 | +0.99% |
| Mar 28, 2025 | $152.6 | $143.2 | $9.35 | 1,089,772.0 | -4.40% |
| Mar 27, 2025 | $157.9 | $148.9 | $9.00 | 832,050.0 | +0.17% |
| Mar 26, 2025 | $157.9 | $152.8 | $5.15 | 996,824.0 | -2.42% |
| Mar 25, 2025 | $158.3 | $152.0 | $6.35 | 1,318,956.0 | +2.47% |
| Mar 24, 2025 | $154.9 | $149.0 | $5.90 | 1,204,019.0 | +6.45% |
| Mar 21, 2025 | $146.8 | $139.6 | $7.19 | 1,208,188.0 | -0.42% |
| Mar 20, 2025 | $147.5 | $139.9 | $7.61 | 1,356,258.0 | +2.84% |
| Mar 19, 2025 | $142.5 | $132.8 | $9.62 | 1,232,169.0 | +5.96% |
| Mar 18, 2025 | $140.9 | $132.1 | $8.79 | 1,457,839.0 | -5.78% |
| Mar 17, 2025 | $142.7 | $138.4 | $4.27 | 985,359.0 | +1.61% |
| Mar 14, 2025 | $141.5 | $134.5 | $7.01 | 1,375,476.0 | +3.79% |
| Mar 13, 2025 | $145.8 | $131.8 | $13.97 | 1,682,496.0 | -7.75% |
| Mar 12, 2025 | $150.8 | $141.1 | $9.70 | 1,218,883.0 | +1.61% |
| Mar 11, 2025 | $148.4 | $139.2 | $9.22 | 1,966,371.0 | +2.16% |
| Mar 10, 2025 | $140.3 | $134.6 | $5.75 | 1,759,116.0 | -0.78% |
| Mar 07, 2025 | $142.4 | $131.8 | $10.56 | 1,717,276.0 | +1.36% |
| Mar 06, 2025 | $147.9 | $139.0 | $8.96 | 1,308,775.0 | -7.13% |
| Mar 05, 2025 | $151.7 | $145.7 | $5.97 | 1,216,736.0 | -1.54% |
| Mar 04, 2025 | $155.4 | $152.2 | $3.19 | 278,918.0 | -3.47% |
Brinker International Inc Stock (EAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brinker International Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brinker International Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brinker International Inc Stock (EAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $168.9 | $131.8 | $37.12 | 28,917,257.0 | -9.57% |
| Feb, 2025 | $192.2 | $143.3 | $48.87 | 27,647,604.0 | -9.42% |
| Jan, 2025 | $187.1 | $133.0 | $54.08 | 25,285,127.0 | +37.55% |
Brinker International Inc Stock (EAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $137.9 | $122.7 | $15.14 | 19,541,191.0 | -0.13% |
| Nov, 2024 | $133.8 | $103.0 | $30.86 | 22,773,754.0 | +28.78% |
| Oct, 2024 | $107.2 | $75.19 | $31.96 | 29,801,659.0 | +34.21% |
| Sep, 2024 | $79.85 | $68.45 | $11.40 | 24,772,584.0 | +7.01% |
| Aug, 2024 | $72.00 | $56.27 | $15.73 | 43,809,172.0 | +7.05% |
| Jul, 2024 | $72.98 | $61.81 | $11.17 | 36,366,859.0 | -7.71% |
| Jun, 2024 | $76.02 | $65.32 | $10.70 | 28,037,467.0 | +2.49% |
| May, 2024 | $70.69 | $53.02 | $17.67 | 30,361,497.0 | +31.77% |
| Apr, 2024 | $54.68 | $43.37 | $11.31 | 32,341,747.0 | +7.89% |
| Mar, 2024 | $50.31 | $44.62 | $5.69 | 23,883,754.0 | +7.21% |
| Feb, 2024 | $47.43 | $42.99 | $4.44 | 23,384,901.0 | +8.30% |
| Jan, 2024 | $44.35 | $37.25 | $7.10 | 29,418,274.0 | -0.90% |
Brinker International Inc Stock (EAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.97 | $35.60 | $9.37 | 21,523,952.0 | +19.91% |
| Nov, 2023 | $37.34 | $33.03 | $4.31 | 24,561,662.0 | +6.16% |
| Oct, 2023 | $34.34 | $28.23 | $6.11 | 25,964,996.0 | +7.38% |
| Sep, 2023 | $33.88 | $28.86 | $5.02 | 23,755,260.0 | -3.48% |
| Aug, 2023 | $40.18 | $32.04 | $8.14 | 26,213,179.0 | -16.68% |
| Jul, 2023 | $39.92 | $34.85 | $5.07 | 13,233,034.0 | +7.32% |
| Jun, 2023 | $40.92 | $32.31 | $8.61 | 23,648,792.0 | +0.05% |
| May, 2023 | $40.98 | $34.23 | $6.75 | 24,043,619.0 | -8.37% |
| Apr, 2023 | $39.94 | $35.94 | $4.00 | 14,360,821.0 | +5.05% |
| Mar, 2023 | $40.02 | $32.62 | $7.40 | 26,107,255.0 | +0.00% |
| Feb, 2023 | $42.12 | $36.62 | $5.50 | 22,205,467.0 | -3.70% |
| Jan, 2023 | $39.58 | $31.83 | $7.75 | 17,795,878.0 | +23.66% |
0.65%
2.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):