EAT: Brinker International Inc.
$ 153.50 |
|
+1.18 +0.77% |
Open: | 153.00 |
High: | 153.93 |
Low: | 151.35 |
Volume: | 872,744 |
$ 152.32
-8.19 -5.10%
Open: | 159.51 |
High: | 159.51 |
Low: | 151.76 |
Volume: | 1,736,009 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 153.00 | 153.93 | 151.35 | 153.50 | 872,744 | +1.18 | +0.77 |
2025-07-24 | 159.51 | 159.51 | 151.76 | 152.32 | 1,736,009 | -8.19 | -5.10 |
2025-07-23 | 161.45 | 165.54 | 159.36 | 160.51 | 1,150,031 | -0.79 | -0.49 |
2025-07-22 | 162.54 | 163.02 | 159.15 | 161.30 | 1,090,756 | -1.39 | -0.85 |
2025-07-21 | 162.48 | 165.00 | 161.00 | 162.69 | 1,044,527 | +0.89 | +0.55 |
2025-07-18 | 165.00 | 166.24 | 159.95 | 161.80 | 1,528,059 | -3.33 | -2.02 |
2025-07-17 | 166.20 | 167.97 | 162.31 | 165.13 | 1,589,992 | -1.05 | -0.63 |
2025-07-16 | 165.12 | 167.96 | 164.45 | 166.18 | 1,196,023 | +1.67 | +1.02 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 165.54 On 2025-07-23 |
151.35 On 2025-07-25 |
-8.30 | -5.13 | 165.54 On 2025-07-23 |
151.35 On 2025-07-25 |
-8.57 | 158.06 |
10D | 168.34 On 2025-07-14 |
151.35 On 2025-07-25 |
-11.59 | -7.02 | 168.34 On 2025-07-14 |
151.35 On 2025-07-25 |
-10.10 | 161.33 |
20D | 187.12 On 2025-07-01 |
151.35 On 2025-07-25 |
-28.28 | -15.56 | 187.12 On 2025-07-01 |
151.35 On 2025-07-25 |
-19.12 | 168.40 |
WTD | 165.54 On 2025-07-23 |
151.35 On 2025-07-25 |
-8.30 | -5.13 | 165.54 On 2025-07-23 |
151.35 On 2025-07-25 |
-8.57 | 158.06 |
MTD | 187.12 On 2025-07-01 |
151.35 On 2025-07-25 |
-26.83 | -14.88 | 187.12 On 2025-07-01 |
151.35 On 2025-07-25 |
-19.12 | 167.09 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
EAT
Brinker International Inc. |
153.50 | +1.18 | +0.77 | 872,744 |