EAT: Brinker International Inc.

As of Monday, August 31st, 2026

$ 228.50

-1.69 -0.73%

Open: 229.72
High: 235.36
Low: 225.33
Volume: 846,366
Previous Close on Friday, August 28th, 2026

$ 230.19

-3.03 -1.30%

Open: 234.40
High: 237.65
Low: 228.89
Volume: 615,622

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 229.72 235.36 225.33 228.50 840,754 -1.69 -0.73
2026-08-28 234.40 237.65 228.89 230.19 615,622 -3.03 -1.30
2026-08-27 236.22 237.57 230.80 233.22 1,246,059 -7.71 -3.20
2026-08-26 248.76 249.77 240.09 240.93 619,658 -7.77 -3.12
2026-08-25 252.98 254.99 246.10 248.70 640,929 -5.24 -2.06
2026-08-24 248.88 254.94 245.62 253.94 957,041 +7.88 +3.20
2026-08-21 233.31 246.30 233.30 246.06 670,413 +12.96 +5.56
2026-08-20 229.68 233.10 227.01 233.10 64,558 -0.36 -0.15
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 254.99
On 2026-08-25		 225.33
On 2026-08-31		 -25.44 -10.02 254.99
On 2026-08-25		 225.33
On 2026-08-31		 -11.63 236.31
10D 254.99
On 2026-08-25		 225.33
On 2026-08-31		 -13.21 -5.47 254.99
On 2026-08-25		 225.33
On 2026-08-31		 -11.63 238.38
20D 254.99
On 2026-08-25		 217.09
On 2026-08-04		 3.20 1.42 254.99
On 2026-08-25		 225.33
On 2026-08-31		 -11.63 234.64
WTD 235.36
On 2026-08-31		 225.33
On 2026-08-31		 -1.69 -0.73 -- -- -- 228.50
MTD 254.99
On 2026-08-25		 215.37
On 2026-08-03		 14.80 6.93 254.99
On 2026-08-25		 225.33
On 2026-08-31		 -11.63 234.19
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
DY

Dycom Industries Inc.

291.21 -3.13 -1.06 625,578
EAT

Brinker International Inc.

228.50 -1.69 -0.73 846,366