EAT: Brinker International Inc.

As of Wednesday, July 1st, 2026

$ 172.07

+4.07 +2.42%

Open: 166.21
High: 172.86
Low: 166.21
Volume: 1,081,553
Previous Close on Tuesday, June 30th, 2026

$ 168.00

+0.37 +0.22%

Open: 167.33
High: 169.07
Low: 163.87
Volume: 84,847

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 166.21 172.86 166.21 172.07 1,081,553 +4.07 +2.42
2026-06-30 167.33 169.07 163.87 168.00 84,847 +0.37 +0.22
2026-06-29 172.54 172.54 163.02 167.63 796,745 -3.83 -2.23
2026-06-26 170.64 172.82 165.50 171.46 2,037,581 -1.95 -1.12
2026-06-25 168.47 177.77 166.71 173.41 1,177,117 +3.54 +2.08
2026-06-24 165.33 171.90 164.95 169.87 985,581 +5.62 +3.42
2026-06-23 163.45 165.95 162.05 164.25 638,892 -0.21 -0.13
2026-06-22 166.93 168.34 162.35 164.46 790,504 -0.43 -0.26
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 177.77
On 2026-06-25		 163.02
On 2026-06-29		 2.20 1.30 177.77
On 2026-06-25		 163.02
On 2026-06-29		 -8.30 170.51
10D 177.77
On 2026-06-25		 151.41
On 2026-06-17		 18.52 12.06 177.77
On 2026-06-25		 163.02
On 2026-06-29		 -8.30 167.48
20D 177.77
On 2026-06-25		 133.16
On 2026-06-04		 33.87 24.51 177.77
On 2026-06-25		 163.02
On 2026-06-29		 -8.30 158.21
WTD 172.86
On 2026-07-01		 163.02
On 2026-06-29		 0.61 0.36 172.54
On 2026-06-29		 163.87
On 2026-06-30		 -5.03 169.23
MTD 172.86
On 2026-07-01		 166.21
On 2026-07-01		 4.07 2.42 -- -- -- 172.07
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
EAT

Brinker International Inc.

172.07 +4.07 +2.42 1,081,553