EAT: Brinker International Inc.

As of Tuesday, July 21st, 2026

$ 192.83

-2.18 -1.12%

Open: 192.50
High: 195.83
Low: 189.56
Volume: 1,161,092
Previous Close on Monday, July 20th, 2026

$ 195.01

+5.66 +2.99%

Open: 193.20
High: 196.39
Low: 191.11
Volume: 1,086,630

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 192.50 195.83 189.56 192.83 1,161,092 -2.18 -1.12
2026-07-20 193.20 196.39 191.11 195.01 1,086,630 +5.66 +2.99
2026-07-17 185.00 189.78 183.04 189.35 743,143 +3.88 +2.09
2026-07-16 179.59 187.73 178.08 185.47 1,167,346 +6.83 +3.82
2026-07-15 185.26 188.33 177.62 178.64 1,325,862 -6.69 -3.61
2026-07-14 192.20 192.20 184.43 185.33 693,877 -3.94 -2.08
2026-07-13 187.33 191.54 184.90 189.27 7,154 +4.01 +2.16
2026-07-10 182.00 189.40 180.09 185.26 952,928 +4.63 +2.56
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 196.39
On 2026-07-20		 177.62
On 2026-07-15		 7.50 4.05 188.33
On 2026-07-15		 178.08
On 2026-07-16		 -5.44 188.26
10D 196.39
On 2026-07-20		 168.29
On 2026-07-08		 17.53 10.00 192.20
On 2026-07-14		 177.62
On 2026-07-15		 -7.59 185.68
20D 196.39
On 2026-07-20		 162.05
On 2026-06-23		 28.37 17.25 177.77
On 2026-06-25		 163.02
On 2026-06-29		 -8.30 178.64
WTD 196.39
On 2026-07-20		 189.56
On 2026-07-21		 3.48 1.84 196.39
On 2026-07-20		 189.56
On 2026-07-21		 -3.48 193.92
MTD 196.39
On 2026-07-20		 166.21
On 2026-07-01		 24.83 14.78 192.20
On 2026-07-14		 177.62
On 2026-07-15		 -7.59 182.72
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
ACLS

Axcelis Technologies Inc.

143.21 +11.51 +8.74 363,286
NEM

Newmont Mining Corporation

92.49 +3.29 +3.69 7,806,309
IIPR

Innovative Industrial Properties Inc.

63.26 -1.09 -1.69 775,452
AX

Axos Financial Inc.

97.42 -0.17 -0.17 251,697
EAT

Brinker International Inc.

192.83 -2.18 -1.12 1,161,092