EAT: Brinker International Inc.

As of Friday, October 9th, 2026

$ 193.87

+3.67 +1.93%

Open: 189.72
High: 196.82
Low: 187.76
Volume: 1,026,215
Previous Close on Thursday, October 8th, 2026

$ 190.20

+4.89 +2.64%

Open: 186.41
High: 193.00
Low: 183.46
Volume: 1,146,335

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 189.72 196.82 187.76 193.87 1,026,215 +3.67 +1.93
2026-10-08 186.41 193.00 183.46 190.20 1,146,335 +4.89 +2.64
2026-10-07 189.09 191.25 184.85 185.31 1,071,023 -5.13 -2.69
2026-10-06 194.19 195.33 189.19 190.44 889,035 -3.72 -1.92
2026-10-05 201.02 202.18 187.44 194.16 1,569,005 -7.84 -3.88
2026-10-02 194.30 202.22 192.17 202.00 927,826 +7.67 +3.95
2026-10-01 194.79 197.88 192.28 194.33 1,081,505 +0.80 +0.41
2026-09-30 197.88 200.15 190.83 193.53 1,326,647 -5.58 -2.80
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 202.18
On 2026-10-05		 183.46
On 2026-10-08		 -8.13 -4.02 202.18
On 2026-10-05		 183.46
On 2026-10-08		 -9.26 190.80
10D 211.49
On 2026-09-28		 183.46
On 2026-10-08		 -13.33 -6.43 211.49
On 2026-09-28		 183.46
On 2026-10-08		 -13.25 194.54
20D 217.53
On 2026-09-14		 183.46
On 2026-10-08		 -18.62 -8.76 217.53
On 2026-09-14		 183.46
On 2026-10-08		 -15.66 200.09
WTD 202.18
On 2026-10-05		 183.46
On 2026-10-08		 -8.13 -4.02 202.18
On 2026-10-05		 183.46
On 2026-10-08		 -9.26 190.80
MTD 202.22
On 2026-10-02		 183.46
On 2026-10-08		 0.34 0.18 202.22
On 2026-10-02		 183.46
On 2026-10-08		 -9.28 192.90
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
AAT

American Assets Trust Inc.

21.52 -0.09 -0.42 273,031
AGIO

Agios Pharmaceuticals Inc.

31.81 -0.11 -0.34 722,325
CWEN

Clearway Energy Inc.

30.19 +0.24 +0.80 818,009
CWK

Cushman & Wakefield plc

11.62 -0.21 -1.78 2,061,299
EAT

Brinker International Inc.

193.87 +3.67 +1.93 1,026,215