EAT: Brinker International Inc.

As of Friday, September 18th, 2026

$ 196.71

-2.85 -1.43%

Open: 200.22
High: 200.99
Low: 192.50
Volume: 8,368,651
Previous Close on Thursday, September 17th, 2026

$ 199.56

-11.05 -5.25%

Open: 210.16
High: 214.64
Low: 198.81
Volume: 1,105,811

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 200.22 200.99 192.50 196.71 8,368,651 -2.85 -1.43
2026-09-17 210.16 214.64 198.81 199.56 1,105,811 -11.05 -5.25
2026-09-16 204.85 216.28 204.50 210.61 1,538,666 +7.14 +3.51
2026-09-15 213.40 213.42 200.37 203.47 1,338,971 -10.69 -4.99
2026-09-14 213.47 217.53 212.03 214.16 1,350,823 +1.67 +0.79
2026-09-11 215.95 216.53 210.27 212.49 1,184,764 -2.20 -1.02
2026-09-10 213.06 219.65 211.86 214.69 1,153,165 -0.62 -0.29
2026-09-09 220.09 223.54 214.75 215.31 1,193,534 -7.18 -3.23
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 217.53
On 2026-09-14		 192.50
On 2026-09-18		 -15.78 -7.43 217.53
On 2026-09-14		 192.50
On 2026-09-18		 -11.51 204.90
10D 235.84
On 2026-09-04		 192.50
On 2026-09-18		 -32.17 -14.06 235.84
On 2026-09-04		 192.50
On 2026-09-18		 -18.38 211.97
20D 254.99
On 2026-08-25		 192.50
On 2026-09-18		 -36.39 -15.61 254.99
On 2026-08-25		 192.50
On 2026-09-18		 -24.51 224.76
WTD 217.53
On 2026-09-14		 192.50
On 2026-09-18		 -15.78 -7.43 217.53
On 2026-09-14		 192.50
On 2026-09-18		 -11.51 204.90
MTD 236.62
On 2026-09-02		 192.50
On 2026-09-18		 -31.79 -13.91 236.62
On 2026-09-02		 192.50
On 2026-09-18		 -18.65 216.43
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
AEIS

Advanced Energy Industries Inc.

262.20 +7.77 +3.05 1,239,969
CWEN

Clearway Energy Inc.

30.82 -0.14 -0.45 3,767,704
EAT

Brinker International Inc.

196.71 -2.85 -1.43 8,368,651