EAT: Brinker International Inc.

As of Friday, March 20th, 2026

$ 143.40

-1.36 -0.94%

Open: 144.62
High: 145.74
Low: 142.83
Volume: 1,928,227
Previous Close on Thursday, March 19th, 2026

$ 144.76

+4.71 +3.36%

Open: 139.50
High: 146.79
Low: 138.35
Volume: 910,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 144.62 145.74 142.83 143.40 1,928,227 -1.36 -0.94
2026-03-19 139.50 146.79 138.35 144.76 910,883 +4.71 +3.36
2026-03-18 141.98 142.30 139.27 140.05 782,496 -2.72 -1.91
2026-03-17 144.97 145.89 142.71 142.77 706,994 -1.31 -0.91
2026-03-16 146.00 146.93 142.31 144.08 1,397,456 +0.06 +0.04
2026-03-13 140.76 144.54 139.34 144.02 1,349,843 +5.34 +3.85
2026-03-12 141.87 143.15 138.05 138.68 1,331,880 -5.67 -3.93
2026-03-11 140.11 145.96 139.64 144.35 1,186,937 +4.53 +3.24
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 146.93
On 2026-03-16		 138.35
On 2026-03-19		 -0.62 -0.43 146.93
On 2026-03-16		 138.35
On 2026-03-19		 -5.84 143.01
10D 146.93
On 2026-03-16		 129.02
On 2026-03-09		 8.59 6.37 146.93
On 2026-03-16		 138.35
On 2026-03-19		 -5.84 141.95
20D 152.57
On 2026-02-27		 129.02
On 2026-03-09		 -3.12 -2.13 152.57
On 2026-02-27		 129.02
On 2026-03-09		 -15.44 142.13
WTD 146.93
On 2026-03-16		 138.35
On 2026-03-19		 -0.62 -0.43 146.93
On 2026-03-16		 138.35
On 2026-03-19		 -5.84 143.01
MTD 147.07
On 2026-03-02		 129.02
On 2026-03-09		 -4.80 -3.24 147.07
On 2026-03-02		 129.02
On 2026-03-09		 -12.27 141.07
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
BMY

Bristol-Myers Squibb

57.48 -0.63 -1.08 65,841,530
BANC

Banc of California Inc.

16.83 +0.01 +0.06 5,537,269
ALKS

Alkermes plc

28.15 -0.25 -0.88 4,496,105
EAT

Brinker International Inc.

143.40 -1.36 -0.94 1,928,227