EAT: Brinker International Inc.

As of Wednesday, November 19th, 2025

$ 127.94

+5.74 +4.70%

Open: 123.10
High: 131.13
Low: 123.10
Volume: 2,266,205
Previous Close on Tuesday, November 18th, 2025

$ 122.20

+1.11 +0.92%

Open: 120.07
High: 123.41
Low: 118.36
Volume: 1,922,953

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 123.10 131.13 123.10 127.94 2,266,202 +5.74 +4.70
2025-11-18 120.07 123.41 118.36 122.20 1,922,953 +1.11 +0.92
2025-11-17 114.73 124.61 114.73 121.09 2,578,472 +7.90 +6.98
2025-11-14 115.82 117.28 112.89 113.19 1,621,910 -3.97 -3.39
2025-11-13 112.88 117.58 111.62 117.16 2,691,859 +3.45 +3.03
2025-11-12 106.93 114.92 105.51 113.71 2,502,960 +7.90 +7.47
2025-11-11 106.19 106.56 103.74 105.81 1,074,473 -0.80 -0.75
2025-11-10 103.38 107.44 102.92 106.61 2,228,638 +3.97 +3.87
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 131.13
On 2025-11-19		 111.62
On 2025-11-13		 14.23 12.51 124.61
On 2025-11-17		 118.36
On 2025-11-18		 -5.02 120.32
10D 131.13
On 2025-11-19		 100.30
On 2025-11-06		 24.42 23.59 124.61
On 2025-11-17		 118.36
On 2025-11-18		 -5.02 113.26
20D 131.13
On 2025-11-19		 100.30
On 2025-11-06		 -4.11 -3.11 130.38
On 2025-10-23		 100.30
On 2025-11-06		 -23.07 114.08
WTD 131.13
On 2025-11-19		 114.73
On 2025-11-17		 14.75 13.03 124.61
On 2025-11-17		 118.36
On 2025-11-18		 -5.02 123.74
MTD 131.13
On 2025-11-19		 100.30
On 2025-11-06		 19.28 17.74 107.51
On 2025-11-03		 100.30
On 2025-11-06		 -6.71 111.21
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
LOPE

Grand Canyon Education Inc.

161.69 -2.34 -1.42 426,273
EAT

Brinker International Inc.

127.94 +5.74 +4.70 2,266,205