EAT: Brinker International Inc.

As of Friday, July 25th, 2025

$ 153.50

+1.18 +0.77%

Open: 153.00
High: 153.93
Low: 151.35
Volume: 872,744
Previous Close on Thursday, July 24th, 2025

$ 152.32

-8.19 -5.10%

Open: 159.51
High: 159.51
Low: 151.76
Volume: 1,736,009

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 153.00 153.93 151.35 153.50 872,744 +1.18 +0.77
2025-07-24 159.51 159.51 151.76 152.32 1,736,009 -8.19 -5.10
2025-07-23 161.45 165.54 159.36 160.51 1,150,031 -0.79 -0.49
2025-07-22 162.54 163.02 159.15 161.30 1,090,756 -1.39 -0.85
2025-07-21 162.48 165.00 161.00 162.69 1,044,527 +0.89 +0.55
2025-07-18 165.00 166.24 159.95 161.80 1,528,059 -3.33 -2.02
2025-07-17 166.20 167.97 162.31 165.13 1,589,992 -1.05 -0.63
2025-07-16 165.12 167.96 164.45 166.18 1,196,023 +1.67 +1.02
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 165.54
On 2025-07-23		 151.35
On 2025-07-25		 -8.30 -5.13 165.54
On 2025-07-23		 151.35
On 2025-07-25		 -8.57 158.06
10D 168.34
On 2025-07-14		 151.35
On 2025-07-25		 -11.59 -7.02 168.34
On 2025-07-14		 151.35
On 2025-07-25		 -10.10 161.33
20D 187.12
On 2025-07-01		 151.35
On 2025-07-25		 -28.28 -15.56 187.12
On 2025-07-01		 151.35
On 2025-07-25		 -19.12 168.40
WTD 165.54
On 2025-07-23		 151.35
On 2025-07-25		 -8.30 -5.13 165.54
On 2025-07-23		 151.35
On 2025-07-25		 -8.57 158.06
MTD 187.12
On 2025-07-01		 151.35
On 2025-07-25		 -26.83 -14.88 187.12
On 2025-07-01		 151.35
On 2025-07-25		 -19.12 167.09
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
EAT

Brinker International Inc.

153.50 +1.18 +0.77 872,744