EAT: Brinker International Inc.
$ 114.98 |
|
-9.28 -7.47% |
|
| Open: | 114.44 |
| High: | 128.00 |
| Low: | 114.00 |
| Volume: | 5,283,697 |
$ 124.26
-1.93 -1.53%
| Open: | 125.07 |
| High: | 128.12 |
| Low: | 122.30 |
| Volume: | 2,443,247 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 114.44 | 128.00 | 114.00 | 114.98 | 5,283,697 | -9.28 | -7.47 |
| 2025-10-28 | 125.07 | 128.12 | 122.30 | 124.26 | 2,443,247 | -1.93 | -1.53 |
| 2025-10-27 | 128.23 | 129.00 | 123.11 | 126.19 | 2,033,336 | -1.12 | -0.88 |
| 2025-10-24 | 126.72 | 127.60 | 125.55 | 127.31 | 1,108,478 | +0.94 | +0.74 |
| 2025-10-23 | 130.38 | 130.38 | 124.00 | 126.37 | 1,445,978 | -5.68 | -4.30 |
| 2025-10-22 | 131.92 | 132.90 | 130.98 | 132.05 | 938,555 | -1.41 | -1.06 |
| 2025-10-21 | 129.69 | 133.62 | 129.47 | 133.46 | 792,568 | +3.68 | +2.84 |
| 2025-10-20 | 128.37 | 131.07 | 127.28 | 129.78 | 951,634 | +1.93 | +1.51 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 130.38 On 2025-10-23 |
114.00 On 2025-10-29 |
-17.07 | -12.93 | 130.38 On 2025-10-23 |
114.00 On 2025-10-29 |
-12.56 | 123.82 |
| 10D | 133.62 On 2025-10-21 |
114.00 On 2025-10-29 |
-15.84 | -12.11 | 133.62 On 2025-10-21 |
114.00 On 2025-10-29 |
-14.68 | 127.05 |
| 20D | 133.62 On 2025-10-21 |
114.00 On 2025-10-29 |
-10.07 | -8.05 | 133.62 On 2025-10-21 |
114.00 On 2025-10-29 |
-14.68 | 127.05 |
| WTD | 129.00 On 2025-10-27 |
114.00 On 2025-10-29 |
-12.33 | -9.69 | 129.00 On 2025-10-27 |
114.00 On 2025-10-29 |
-11.63 | 121.81 |
| MTD | 133.62 On 2025-10-21 |
114.00 On 2025-10-29 |
-11.70 | -9.24 | 133.62 On 2025-10-21 |
114.00 On 2025-10-29 |
-14.68 | 126.96 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
AUB
Atlantic Union Bankshares Corp. |
32.82 | -0.58 | -1.74 | 1,153,534 |
|
ADEA
Adeia Inc. |
17.60 | -0.13 | -0.73 | 623,377 |
|
GEHC
GE HealthCare Technologies Inc. |
77.38 | -2.02 | -2.54 | 7,589,633 |
|
ZG
Zillow Group Inc. |
68.87 | -3.96 | -5.44 | 568,641 |
|
EAT
Brinker International Inc. |
114.98 | -9.28 | -7.47 | 5,283,697 |