EAT: Brinker International Inc.

As of Thursday, October 9th, 2025

$ 124.44

+2.56 +2.10%

Open: 121.61
High: 125.85
Low: 121.23
Volume: 1,465,662
Previous Close on Wednesday, October 8th, 2025

$ 121.88

-5.25 -4.13%

Open: 127.91
High: 128.71
Low: 121.73
Volume: 1,170,340

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 121.61 125.85 121.23 124.44 1,465,662 +2.56 +2.10
2025-10-08 127.91 128.71 121.73 121.88 1,170,340 -5.25 -4.13
2025-10-07 129.30 129.67 125.55 127.13 1,209,394 +0.61 +0.48
2025-10-06 130.09 130.50 126.35 126.52 1,203,308 -0.07 -0.06
2025-10-03 128.00 128.43 125.29 126.59 1,130,057 -1.15 -0.90
2025-10-02 124.99 129.41 124.60 127.74 1,387,881 +2.69 +2.15
2025-10-01 126.85 127.78 124.27 125.05 1,714,740 -1.63 -1.29
2025-09-30 130.90 131.70 124.89 126.68 2,362,567 -6.29 -4.73
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 130.50
On 2025-10-06		 121.23
On 2025-10-09		 -3.30 -2.58 130.50
On 2025-10-06		 121.23
On 2025-10-09		 -7.10 125.31
10D 134.87
On 2025-09-29		 121.23
On 2025-10-09		 -8.59 -6.46 134.87
On 2025-09-29		 121.23
On 2025-10-09		 -10.11 127.12
20D 158.55
On 2025-09-12		 121.23
On 2025-10-09		 -34.51 -21.71 158.55
On 2025-09-12		 121.23
On 2025-10-09		 -23.54 134.44
WTD 130.50
On 2025-10-06		 121.23
On 2025-10-09		 -2.15 -1.70 130.50
On 2025-10-06		 121.23
On 2025-10-09		 -7.10 124.99
MTD 130.50
On 2025-10-06		 121.23
On 2025-10-09		 -2.24 -1.77 130.50
On 2025-10-06		 121.23
On 2025-10-09		 -7.10 125.62
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
EAT

Brinker International Inc.

124.44 +2.56 +2.10 1,465,662