Free Trial

Brinker International (EAT) Stock Chart & Stock Price History

Brinker International logo
$154.64 +5.64 (+3.79%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$154.45 -0.20 (-0.13%)
As of 05/23/2025 07:49 PM 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 133.14%, with a year-to-date return of 16.90%. In the past month, the stock has decreased 2.83%, reflecting recent market activity.

As of the latest close, Brinker International traded at $154.64 with a market cap of $6.87 billion and volume of 1.46 million shares. Five years ago, the stock traded at $24.49, representing a 531.45% increase over that period. At the time, it had a market cap of $1.10 billion and a volume of 2.76 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
+3.14%
1 Month
Performance
-2.83%
3 Month
Performance
-0.65%
Year-To-Date
Performance
+16.90%
1 Year
Performance
+133.14%
5 Year
Performance
+531.45%

EAT Stock Chart for Sunday, May, 25, 2025

Brinker International Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$149.05$154.64
+3.75%
$155.24$146.131.46 million shs$6.87 billion
05/22/2025$144.02$149.05
+3.49%
$149.28$143.931.16 million shs$6.63 billion
05/21/2025$149.93$144.02
-3.94%
$150.34$143.171.24 million shs$6.40 billion
05/20/2025$148.92$149.93
+0.68%
$152.29$148.281.05 million shs$6.66 billion
05/19/2025$151.80$148.92
-1.90%
$150.03$145.001.34 million shs$6.62 billion
05/16/2025$148.48$151.80
+2.24%
$151.98$147.701.11 million shs$6.75 billion
05/15/2025$150.12$148.48
-1.09%
$150.94$147.081.05 million shs$6.60 billion
05/14/2025$151.74$150.12
-1.07%
$152.68$148.801.26 million shs$6.67 billion
05/13/2025$145.39$151.74
+4.37%
$152.83$144.441.69 million shs$6.74 billion
05/12/2025$137.09$145.39
+6.06%
$145.71$140.331.61 million shs$6.46 billion
05/09/2025$136.82$137.09
+0.20%
$137.80$135.00834,997 shs$6.09 billion
05/08/2025$139.14$136.82
-1.67%
$140.51$136.571.37 million shs$6.08 billion
05/07/2025$134.01$139.14
+3.83%
$139.35$134.001.62 million shs$6.18 billion
05/06/2025$128.54$134.01
+4.25%
$134.15$125.782.37 million shs$5.96 billion
05/05/2025$133.13$128.54
-3.45%
$132.86$128.312.17 million shs$5.71 billion
05/02/2025$130.00$133.13
+2.41%
$134.00$130.311.68 million shs$5.91 billion
05/01/2025$134.32$130.00
-3.22%
$134.80$128.062.30 million shs$5.77 billion
04/30/2025$136.92$134.32
-1.90%
$137.22$130.762.55 million shs$5.96 billion
04/29/2025$160.42$136.92
-14.65%
$148.35$133.607.84 million shs$6.08 billion
04/28/2025$159.15$160.42
+0.80%
$162.92$158.322.78 million shs$7.12 billion
04/25/2025$157.18$159.15
+1.25%
$160.26$155.461.33 million shs$7.07 billion
04/24/2025$158.45$157.18
-0.80%
$160.27$156.151.00 million shs$6.98 billion

This page (NYSE:EAT) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners