Free Trial

Brinker International (EAT) Stock Chart & Stock Price History

Brinker International logo
$159.54 +0.45 (+0.28%)
Closing price 08/7/2025 03:59 PM Eastern
Extended Trading
$158.08 -1.46 (-0.92%)
As of 07:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Brinker International Stock Price Performance

The Brinker International (EAT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 142.43%, with a year-to-date return of 20.60%. In the past month, the stock has decreased 6.90%, reflecting recent market activity.

As of the latest close, Brinker International traded at $159.54 with a market cap of $7.09 billion and volume of 840,000 shares. Five years ago, the stock traded at $29.70, representing a 437.18% increase over that period. At the time, it had a market cap of $1.32 billion and a volume of 2.95 million shares.

Receive EAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brinker International and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+2.46%
1 Month
Performance
-6.90%
3 Month
Performance
+16.61%
Year-To-Date
Performance
+20.60%
1 Year
Performance
+142.43%
5 Year
Performance
+437.18%

EAT Stock Chart for Friday, August, 8, 2025

Brinker International Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$159.05$159.54
+0.31%
$161.12$156.90840,000 shs$7.09 billion
08/06/2025$158.91$159.05
+0.09%
$159.58$156.30485,222 shs$7.07 billion
08/05/2025$160.55$158.91
-1.02%
$161.31$158.26814,347 shs$7.06 billion
08/04/2025$155.71$160.55
+3.11%
$161.04$155.86816,951 shs$7.14 billion
08/01/2025$157.51$155.71
-1.14%
$156.89$152.011.46 million shs$6.92 billion
07/31/2025$166.09$157.51
-5.17%
$164.35$157.141.25 million shs$7.00 billion
07/30/2025$159.74$166.09
+3.98%
$168.87$161.381.30 million shs$7.38 billion
07/29/2025$157.10$159.74
+1.68%
$161.99$156.491.76 million shs$7.10 billion
07/28/2025$153.34$157.10
+2.45%
$157.51$154.181.09 million shs$6.98 billion
07/25/2025$152.25$153.34
+0.72%
$153.93$151.35872,812 shs$6.82 billion
07/24/2025$160.34$152.25
-5.05%
$159.51$151.761.74 million shs$6.77 billion
07/23/2025$161.65$160.34
-0.81%
$165.54$159.361.15 million shs$7.13 billion
07/22/2025$162.52$161.65
-0.54%
$163.02$159.151.09 million shs$7.19 billion
07/21/2025$161.50$162.52
+0.63%
$165.00$161.001.05 million shs$7.22 billion
07/18/2025$165.37$161.50
-2.34%
$166.24$159.951.53 million shs$7.18 billion
07/17/2025$166.25$165.37
-0.53%
$167.97$162.311.59 million shs$7.35 billion
07/16/2025$164.40$166.25
+1.13%
$167.96$164.451.20 million shs$7.39 billion
07/15/2025$165.33$164.40
-0.56%
$167.99$162.291.05 million shs$7.31 billion
07/14/2025$164.95$165.33
+0.23%
$168.34$163.021.17 million shs$7.35 billion
07/11/2025$166.81$164.95
-1.12%
$167.52$162.401.43 million shs$7.33 billion
07/10/2025$169.93$166.81
-1.84%
$170.44$166.321.62 million shs$7.41 billion
07/09/2025$171.37$169.93
-0.84%
$173.85$167.761.30 million shs$7.55 billion
07/08/2025$173.49$171.37
-1.22%
$177.17$171.281.16 million shs$7.62 billion
07/07/2025$182.40$173.49
-4.88%
$182.20$170.301.85 million shs$7.71 billion

This page (NYSE:EAT) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners