EAT: Brinker International Inc.

As of Friday, October 30th, 2026

$ 212.18

-7.72 -3.51%

Open: 223.95
High: 223.95
Low: 208.75
Volume: 1,212,581
Previous Close on Thursday, October 29th, 2026

$ 219.90

-0.84 -0.38%

Open: 218.50
High: 224.59
Low: 215.06
Volume: 1,730,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 223.95 223.95 208.75 212.18 1,212,581 -7.72 -3.51
2026-10-29 218.50 224.59 215.06 219.90 1,730,966 -0.84 -0.38
2026-10-28 207.00 231.74 201.83 220.74 3,549,476 +24.02 +12.21
2026-10-27 187.83 198.04 187.08 196.72 2,400,513 +8.74 +4.65
2026-10-26 185.22 193.44 184.53 187.98 1,508,438 +5.28 +2.89
2026-10-23 189.51 190.75 182.28 182.70 1,037,750 -7.41 -3.90
2026-10-22 186.88 190.42 183.77 190.11 941,593 +2.05 +1.09
2026-10-21 194.48 195.60 185.16 188.06 1,234,837 -7.28 -3.73
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 231.74
On 2026-10-28		 184.53
On 2026-10-26		 29.48 16.14 231.74
On 2026-10-28		 208.75
On 2026-10-30		 -9.92 207.50
10D 231.74
On 2026-10-28		 182.28
On 2026-10-23		 8.04 3.94 231.74
On 2026-10-28		 208.75
On 2026-10-30		 -9.92 199.16
20D 231.74
On 2026-10-28		 182.28
On 2026-10-23		 10.18 5.04 212.23
On 2026-10-16		 182.28
On 2026-10-23		 -14.11 197.77
WTD 231.74
On 2026-10-28		 184.53
On 2026-10-26		 29.48 16.14 231.74
On 2026-10-28		 208.75
On 2026-10-30		 -9.92 207.50
MTD 231.74
On 2026-10-28		 182.28
On 2026-10-23		 18.65 9.64 212.23
On 2026-10-16		 182.28
On 2026-10-23		 -14.11 197.80
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
EAT

Brinker International Inc.

212.18 -7.72 -3.51 1,212,581