EAT: Brinker International Inc.

As of Thursday, June 11th, 2026

$ 158.73

+11.32 +7.68%

Open: 147.67
High: 159.80
Low: 147.49
Volume: 1,163,412
Previous Close on Wednesday, June 10th, 2026

$ 147.41

-3.42 -2.27%

Open: 150.95
High: 154.55
Low: 145.96
Volume: 1,050,947

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 147.67 159.80 147.49 158.73 1,163,412 +11.32 +7.68
2026-06-10 150.95 154.55 145.96 147.41 1,050,947 -3.42 -2.27
2026-06-09 146.11 152.33 146.11 150.83 849,618 +4.69 +3.21
2026-06-08 139.71 147.41 138.18 146.14 1,035,520 +5.68 +4.04
2026-06-05 137.00 142.12 137.00 140.46 773,147 +3.96 +2.90
2026-06-04 142.66 143.23 133.16 136.50 914,841 -3.76 -2.68
2026-06-03 135.70 141.50 134.79 140.26 774,329 +2.06 +1.49
2026-06-02 138.22 140.62 136.69 138.20 668,312 -3.56 -2.51
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 159.80
On 2026-06-11		 137.00
On 2026-06-05		 22.23 16.29 142.12
On 2026-06-05		 142.12
On 2026-06-05		 0.00 148.71
10D 159.80
On 2026-06-11		 133.16
On 2026-06-04		 18.71 13.36 146.07
On 2026-05-29		 133.16
On 2026-06-04		 -8.84 144.27
20D 159.80
On 2026-06-11		 124.96
On 2026-05-20		 32.37 25.62 139.07
On 2026-05-15		 124.96
On 2026-05-20		 -10.15 140.08
WTD 159.80
On 2026-06-11		 138.18
On 2026-06-08		 18.27 13.01 147.41
On 2026-06-08		 147.41
On 2026-06-08		 0.00 150.78
MTD 159.80
On 2026-06-11		 133.16
On 2026-06-04		 16.35 11.48 142.50
On 2026-06-01		 134.79
On 2026-06-03		 -5.41 144.48
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
EAT

Brinker International Inc.

158.73 +11.32 +7.68 1,163,412