EAT: Brinker International Inc.

As of Friday, February 27th, 2026

$ 148.20

-3.43 -2.26%

Open: 149.00
High: 152.57
Low: 144.10
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 151.63

+6.73 +4.64%

Open: 146.49
High: 151.75
Low: 146.49
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 149.00 152.57 144.10 148.20 0 -3.43 -2.26
2026-02-26 146.49 151.75 146.49 151.63 0 +6.73 +4.64
2026-02-25 142.08 145.31 139.32 144.90 0 +3.74 +2.65
2026-02-24 140.02 143.32 139.75 141.16 0 +0.38 +0.27
2026-02-23 145.00 145.18 136.59 140.78 0 -5.74 -3.92
2026-02-20 150.00 151.01 143.15 146.52 1,789,884 -4.09 -2.72
2026-02-19 156.07 158.37 150.27 150.61 1,108,389 -7.70 -4.86
2026-02-18 160.13 165.00 157.81 158.31 1,022,090 -5.02 -3.07
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 152.57
On 2026-02-27		 136.59
On 2026-02-23		 1.68 1.15 145.18
On 2026-02-23		 139.75
On 2026-02-24		 -3.74 145.33
10D 165.33
On 2026-02-13		 136.59
On 2026-02-23		 -14.34 -8.82 165.33
On 2026-02-13		 136.59
On 2026-02-23		 -17.38 150.65
20D 175.29
On 2026-02-09		 136.59
On 2026-02-23		 -12.44 -7.74 175.29
On 2026-02-09		 136.59
On 2026-02-23		 -22.08 157.24
WTD 152.57
On 2026-02-27		 136.59
On 2026-02-23		 1.68 1.15 145.18
On 2026-02-23		 139.75
On 2026-02-24		 -3.74 145.33
MTD 175.29
On 2026-02-09		 136.59
On 2026-02-23		 -9.52 -6.04 175.29
On 2026-02-09		 136.59
On 2026-02-23		 -22.08 157.22
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
PWR

Quanta Services Inc.

563.08 -1.97 -0.35
DRH

DiamondRock Hospitality Company

10.04 -0.29 -2.81
EAT

Brinker International Inc.

148.20 -3.43 -2.26