EAT: Brinker International Inc.

As of Tuesday, August 11th, 2026

$ 221.38

-6.16 -2.71%

Open: 226.99
High: 232.47
Low: 219.67
Volume: 1,724,103
Previous Close on Monday, August 10th, 2026

$ 227.54

+2.34 +1.04%

Open: 228.76
High: 228.92
Low: 223.52
Volume: 1,052,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 226.99 232.47 219.67 221.38 1,723,103 -6.16 -2.71
2026-08-10 228.76 228.92 223.52 227.54 1,052,687 +2.34 +1.04
2026-08-07 228.74 228.74 223.99 225.20 638,082 -2.07 -0.91
2026-08-06 222.58 229.99 220.01 227.27 777,713 +1.30 +0.58
2026-08-05 221.52 226.70 220.01 225.97 793,824 +7.72 +3.54
2026-08-04 222.12 225.50 217.09 218.25 1,335,372 -7.05 -3.13
2026-08-03 215.75 225.50 215.37 225.30 1,638,829 +11.60 +5.43
2026-07-31 208.99 214.23 207.64 213.70 974,309 +3.84 +1.83
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 232.47
On 2026-08-11		 219.67
On 2026-08-11		 3.13 1.43 229.99
On 2026-08-06		 223.52
On 2026-08-10		 -2.82 225.47
10D 232.47
On 2026-08-11		 198.05
On 2026-07-29		 23.14 11.67 225.50
On 2026-08-03		 217.09
On 2026-08-04		 -3.73 220.02
20D 232.47
On 2026-08-11		 177.62
On 2026-07-15		 36.05 19.45 196.39
On 2026-07-20		 181.10
On 2026-07-23		 -7.78 204.72
WTD 232.47
On 2026-08-11		 219.67
On 2026-08-11		 -3.82 -1.70 228.92
On 2026-08-10		 228.92
On 2026-08-10		 0.00 224.46
MTD 232.47
On 2026-08-11		 215.37
On 2026-08-03		 7.68 3.59 225.50
On 2026-08-03		 217.09
On 2026-08-04		 -3.73 224.42
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
EAT

Brinker International Inc.

221.38 -6.16 -2.71 1,724,103