EAT: Brinker International Inc.

As of Friday, April 10th, 2026

$ 155.13

+0.26 +0.17%

Open: 154.50
High: 157.38
Low: 153.61
Volume: 743,904
Previous Close on Thursday, April 9th, 2026

$ 154.87

+1.22 +0.79%

Open: 152.73
High: 156.20
Low: 151.43
Volume: 693,045

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 154.50 157.38 153.61 155.13 743,904 +0.26 +0.17
2026-04-09 152.73 156.20 151.43 154.87 693,045 +1.22 +0.79
2026-04-08 153.66 160.00 153.65 153.65 1,351,518 +5.24 +3.53
2026-04-07 149.21 150.00 146.57 148.41 66,299 -1.19 -0.80
2026-04-06 144.48 149.99 143.82 149.60 659,887 +4.91 +3.39
2026-04-02 142.52 146.09 141.45 144.69 1,003,309 +1.34 +0.93
2026-04-01 145.39 145.76 141.26 143.35 656,478 +0.58 +0.41
2026-03-31 141.77 145.06 138.64 142.77 766,108 +6.08 +4.45
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 160.00
On 2026-04-08		 143.82
On 2026-04-06		 10.44 7.22 160.00
On 2026-04-08		 151.43
On 2026-04-09		 -5.36 152.33
10D 160.00
On 2026-04-08		 129.58
On 2026-03-27		 17.56 12.76 160.00
On 2026-04-08		 151.43
On 2026-04-09		 -5.36 146.28
20D 160.00
On 2026-04-08		 129.58
On 2026-03-27		 16.45 11.86 153.53
On 2026-03-25		 129.58
On 2026-03-27		 -15.60 145.26
WTD 160.00
On 2026-04-08		 143.82
On 2026-04-06		 10.44 7.22 160.00
On 2026-04-08		 151.43
On 2026-04-09		 -5.36 152.33
MTD 160.00
On 2026-04-08		 141.26
On 2026-04-01		 12.36 8.66 160.00
On 2026-04-08		 151.43
On 2026-04-09		 -5.36 149.96
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
EAT

Brinker International Inc.

155.13 +0.26 +0.17 743,904