Get the Stockscreener App
54.34
1.11%
-0.61
After Hours:
54.44
0.10
+0.18%
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 May 02, 2024, is $54.34.
- Brinker International, Inc. all-time high stock price is $78.33, occurred on March 15, 2021.
- 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 674.07% to $54.34 now.
- The 52-week high stock price for EAT is $55.69, representing a 2.48% increase from the current share price, occurred on May 01, 2024.
- The 52-week low stock price for EAT is $28.23, indicating a -48.05% decrease from the current share price, occurred on October 09, 2023.
- The closing price of Brinker International, Inc. (EAT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $55.92 | $54.29 | $1.63 | 1,421,257.0 | -1.11% |
| May 01, 2024 | $55.69 | $53.02 | $2.67 | 2,363,821.0 | +2.52% |
| Apr 30, 2024 | $54.68 | $50.40 | $4.28 | 3,732,510.0 | +7.93% |
| Apr 29, 2024 | $49.74 | $48.37 | $1.37 | 2,167,271.0 | +1.70% |
| Apr 26, 2024 | $49.15 | $48.01 | $1.14 | 997,220.0 | +1.16% |
| Apr 25, 2024 | $48.53 | $46.95 | $1.58 | 798,534.0 | +1.43% |
| Apr 24, 2024 | $48.26 | $47.42 | $0.8399 | 761,033.0 | -0.85% |
| Apr 23, 2024 | $48.14 | $46.74 | $1.40 | 1,036,072.0 | +3.87% |
| Apr 22, 2024 | $46.65 | $45.52 | $1.13 | 997,427.0 | +2.17% |
| Apr 19, 2024 | $45.44 | $44.58 | $0.86 | 1,315,251.0 | -0.15% |
| Apr 18, 2024 | $45.82 | $44.54 | $1.28 | 2,823,992.0 | +2.79% |
| Apr 17, 2024 | $45.78 | $43.37 | $2.41 | 1,135,980.0 | -2.67% |
| Apr 16, 2024 | $45.53 | $44.00 | $1.53 | 1,045,952.0 | +0.58% |
| Apr 15, 2024 | $46.44 | $44.58 | $1.86 | 1,281,017.0 | -0.49% |
| Apr 12, 2024 | $47.03 | $45.09 | $1.95 | 1,651,091.0 | -3.02% |
| Apr 11, 2024 | $47.82 | $45.61 | $2.21 | 1,287,951.0 | -1.12% |
| Apr 10, 2024 | $47.88 | $46.49 | $1.39 | 1,510,522.0 | -1.52% |
| Apr 09, 2024 | $48.85 | $47.24 | $1.61 | 837,877.0 | -0.60% |
| Apr 08, 2024 | $48.30 | $46.47 | $1.83 | 845,234.0 | +4.46% |
| Apr 05, 2024 | $48.01 | $46.08 | $1.93 | 1,204,809.0 | -2.06% |
| Apr 04, 2024 | $50.78 | $46.69 | $4.09 | 2,075,096.0 | -6.08% |
| Apr 03, 2024 | $50.86 | $49.50 | $1.36 | 1,255,646.0 | +0.99% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $55.92 | $53.02 | $2.90 | 5,206,335.0 | +1.38% |
| 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% |
Brinker International, Inc. Stock (EAT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $36.89 | $30.96 | $5.93 | 22,858,261.0 | -4.60% |
| Nov, 2022 | $35.44 | $27.77 | $7.67 | 17,681,820.0 | +0.18% |
| Oct, 2022 | $34.30 | $23.94 | $10.36 | 17,892,142.0 | +33.67% |
| Sep, 2022 | $30.34 | $23.66 | $6.68 | 18,445,388.0 | +1.92% |
| Aug, 2022 | $33.82 | $24.45 | $9.37 | 23,929,620.0 | -11.68% |
| Jul, 2022 | $28.01 | $21.65 | $6.36 | 17,325,219.0 | +25.96% |
| Jun, 2022 | $31.08 | $21.47 | $9.61 | 18,944,573.0 | -27.41% |
| May, 2022 | $40.02 | $25.14 | $14.89 | 27,800,851.0 | -16.46% |
| Apr, 2022 | $41.13 | $33.31 | $7.82 | 20,925,963.0 | -4.80% |
| Mar, 2022 | $42.27 | $30.86 | $11.41 | 25,771,888.0 | -10.30% |
| Feb, 2022 | $44.03 | $32.86 | $11.17 | 25,156,095.0 | +28.09% |
| Jan, 2022 | $39.55 | $30.20 | $9.35 | 21,780,650.0 | -9.24% |
0.53%
0.64%
Cap:
|
Volume (24h):