EAT: Brinker International Inc.

As of Wednesday, October 29th, 2025

$ 114.98

-9.28 -7.47%

Open: 114.44
High: 128.00
Low: 114.00
Volume: 5,283,697
Previous Close on Tuesday, October 28th, 2025

$ 124.26

-1.93 -1.53%

Open: 125.07
High: 128.12
Low: 122.30
Volume: 2,443,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 114.44 128.00 114.00 114.98 5,283,697 -9.28 -7.47
2025-10-28 125.07 128.12 122.30 124.26 2,443,247 -1.93 -1.53
2025-10-27 128.23 129.00 123.11 126.19 2,033,336 -1.12 -0.88
2025-10-24 126.72 127.60 125.55 127.31 1,108,478 +0.94 +0.74
2025-10-23 130.38 130.38 124.00 126.37 1,445,978 -5.68 -4.30
2025-10-22 131.92 132.90 130.98 132.05 938,555 -1.41 -1.06
2025-10-21 129.69 133.62 129.47 133.46 792,568 +3.68 +2.84
2025-10-20 128.37 131.07 127.28 129.78 951,634 +1.93 +1.51
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 130.38
On 2025-10-23		 114.00
On 2025-10-29		 -17.07 -12.93 130.38
On 2025-10-23		 114.00
On 2025-10-29		 -12.56 123.82
10D 133.62
On 2025-10-21		 114.00
On 2025-10-29		 -15.84 -12.11 133.62
On 2025-10-21		 114.00
On 2025-10-29		 -14.68 127.05
20D 133.62
On 2025-10-21		 114.00
On 2025-10-29		 -10.07 -8.05 133.62
On 2025-10-21		 114.00
On 2025-10-29		 -14.68 127.05
WTD 129.00
On 2025-10-27		 114.00
On 2025-10-29		 -12.33 -9.69 129.00
On 2025-10-27		 114.00
On 2025-10-29		 -11.63 121.81
MTD 133.62
On 2025-10-21		 114.00
On 2025-10-29		 -11.70 -9.24 133.62
On 2025-10-21		 114.00
On 2025-10-29		 -14.68 126.96
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
AUB

Atlantic Union Bankshares Corp.

32.82 -0.58 -1.74 1,153,534
ADEA

Adeia Inc.

17.60 -0.13 -0.73 623,377
GEHC

GE HealthCare Technologies Inc.

77.38 -2.02 -2.54 7,589,633
ZG

Zillow Group Inc.

68.87 -3.96 -5.44 568,641
EAT

Brinker International Inc.

114.98 -9.28 -7.47 5,283,697