EAT: Brinker International Inc.

As of Friday, May 22nd, 2026

$ 137.41

+0.84 +0.62%

Open: 137.33
High: 139.62
Low: 135.65
Volume: 773,128
Previous Close on Thursday, May 21st, 2026

$ 136.57

+5.39 +4.11%

Open: 130.49
High: 137.38
Low: 130.18
Volume: 926,028

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 137.33 139.62 135.65 137.41 773,128 +0.84 +0.62
2026-05-21 130.49 137.38 130.18 136.57 926,028 +5.39 +4.11
2026-05-20 128.22 134.11 124.96 131.18 1,055,004 +4.85 +3.84
2026-05-19 131.02 131.34 126.01 126.33 1,046,411 -5.98 -4.52
2026-05-18 134.75 135.94 131.67 132.31 1,084,999 -4.91 -3.58
2026-05-15 136.75 139.07 134.22 137.22 1,153,288 +0.47 +0.34
2026-05-14 128.11 136.91 127.56 136.75 2,388,577 +10.39 +8.22
2026-05-13 135.19 135.78 126.30 126.36 1,639,728 -8.97 -6.63
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 139.62
On 2026-05-22		 124.96
On 2026-05-20		 0.19 0.14 135.94
On 2026-05-18		 124.96
On 2026-05-20		 -8.08 132.76
10D 141.58
On 2026-05-11		 124.96
On 2026-05-20		 -1.27 -0.92 141.58
On 2026-05-11		 124.96
On 2026-05-20		 -11.74 133.91
20D 155.04
On 2026-05-01		 124.96
On 2026-05-20		 -1.26 -0.91 155.04
On 2026-05-01		 124.96
On 2026-05-20		 -19.40 138.39
WTD 139.62
On 2026-05-22		 124.96
On 2026-05-20		 0.19 0.14 135.94
On 2026-05-18		 124.96
On 2026-05-20		 -8.08 132.76
MTD 155.04
On 2026-05-01		 124.96
On 2026-05-20		 -14.83 -9.74 155.04
On 2026-05-01		 124.96
On 2026-05-20		 -19.40 137.78
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
XYL

Xylem Inc.

110.28 +1.58 +1.45 1,540,154
COLL

Collegium Pharmaceutical Inc.

34.07 -0.35 -1.02 163,822
ALKS

Alkermes plc

36.80 -0.15 -0.41 907,752
DRH

DiamondRock Hospitality Company

10.71 -0.07 -0.65 4,106,091
EAT

Brinker International Inc.

137.41 +0.84 +0.62 773,128