EAT: Brinker International Inc.

As of Wednesday, April 22nd, 2026

$ 147.76

+0.05 +0.03%

Open: 148.18
High: 151.89
Low: 146.29
Volume: 961,465
Previous Close on Tuesday, April 21st, 2026

$ 147.71

-10.60 -6.70%

Open: 155.56
High: 157.89
Low: 144.76
Volume: 1,819,800

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 148.18 151.89 146.29 147.76 961,465 +0.05 +0.03
2026-04-21 155.56 157.89 144.76 147.71 1,819,800 -10.60 -6.70
2026-04-20 155.79 159.34 150.97 158.31 1,828,238 +0.17 +0.11
2026-04-17 154.40 161.71 154.40 158.14 1,345,813 +7.05 +4.67
2026-04-16 155.58 156.93 150.25 151.09 1,331,558 -6.14 -3.91
2026-04-15 160.00 161.46 156.78 157.23 766,964 -2.02 -1.27
2026-04-14 152.56 159.49 152.20 159.25 759,436 +5.10 +3.31
2026-04-13 153.74 154.62 146.00 154.15 951,855 -0.98 -0.63
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 161.71
On 2026-04-17		 144.76
On 2026-04-21		 -9.47 -6.02 161.71
On 2026-04-17		 144.76
On 2026-04-21		 -10.48 152.60
10D 161.71
On 2026-04-17		 144.76
On 2026-04-21		 -5.89 -3.83 161.71
On 2026-04-17		 144.76
On 2026-04-21		 -10.48 154.36
20D 161.71
On 2026-04-17		 129.58
On 2026-03-27		 -3.83 -2.53 153.53
On 2026-03-25		 129.58
On 2026-03-27		 -15.60 149.06
WTD 159.34
On 2026-04-20		 144.76
On 2026-04-21		 -10.38 -6.56 159.34
On 2026-04-20		 144.76
On 2026-04-21		 -9.15 151.26
MTD 161.71
On 2026-04-17		 141.26
On 2026-04-01		 4.99 3.50 161.71
On 2026-04-17		 144.76
On 2026-04-21		 -10.48 152.22
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
EAT

Brinker International Inc.

147.76 +0.05 +0.03 961,465