EAT: Brinker International Inc.

As of Tuesday, December 30th, 2025

$ 142.78

-0.52 -0.36%

Open: 143.07
High: 146.50
Low: 142.56
Volume: 904,575
Previous Close on Monday, December 29th, 2025

$ 143.30

-6.31 -4.22%

Open: 148.50
High: 148.69
Low: 142.86
Volume: 814,119

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 143.07 146.50 142.56 142.78 904,575 -0.52 -0.36
2025-12-29 148.50 148.69 142.86 143.30 814,119 -6.31 -4.22
2025-12-26 150.47 153.38 149.21 149.61 517,208 -1.35 -0.89
2025-12-24 148.34 151.56 148.34 150.96 265,202 +2.14 +1.44
2025-12-23 150.67 150.67 144.52 148.82 911,171 -2.23 -1.48
2025-12-22 149.00 151.26 147.45 151.05 766,041 +1.61 +1.08
2025-12-19 150.69 151.62 146.04 149.44 1,447,177 -1.16 -0.77
2025-12-18 149.43 154.83 149.02 150.60 1,257,308 +5.09 +3.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 153.38
On 2025-12-26		 142.56
On 2025-12-30		 -8.27 -5.48 153.38
On 2025-12-26		 142.56
On 2025-12-30		 -7.06 147.09
10D 154.83
On 2025-12-18		 142.56
On 2025-12-30		 -1.82 -1.26 154.83
On 2025-12-18		 142.56
On 2025-12-30		 -7.93 147.79
20D 154.83
On 2025-12-18		 134.25
On 2025-12-10		 -8.59 -5.67 153.60
On 2025-12-02		 134.25
On 2025-12-10		 -12.60 145.10
WTD 148.69
On 2025-12-29		 142.56
On 2025-12-30		 -6.83 -4.57 148.69
On 2025-12-29		 142.56
On 2025-12-30		 -4.13 143.04
MTD 154.83
On 2025-12-18		 134.25
On 2025-12-10		 -8.59 -5.67 153.60
On 2025-12-02		 134.25
On 2025-12-10		 -12.60 145.10
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
VSAT

Viasat Inc.

35.34 +0.67 +1.93 1,244,452
CWEN

Clearway Energy Inc.

33.39 -0.20 -0.60 662,926
PWR

Quanta Services Inc.

428.81 -2.22 -0.52 462,013
SDOG

ALPS Sector Dividend Dogs ETF

60.87 -0.02 -0.03 104,954
EAT

Brinker International Inc.

142.78 -0.52 -0.36 904,575