EAT: Brinker International Inc.

As of Tuesday, October 7th, 2025

$ 126.52

-- 0 0%

Open: 126.52
High: 126.52
Low: 126.52
Volume: N/A
Previous Close on Monday, October 6th, 2025

$ 126.52

-0.07 -0.06%

Open: 130.09
High: 130.50
Low: 126.35
Volume: 1,203,308

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-29 134.87 134.87 130.10 132.97 1,189,012 +0.78 +0.59
2025-09-26 133.16 134.00 130.05 132.19 1,178,543 -0.84 -0.63
2025-09-25 136.19 136.38 132.65 133.03 1,300,547 -3.93 -2.87
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 131.70
On 2025-09-30		 124.27
On 2025-10-01		 -6.45 -4.85 131.70
On 2025-09-30		 124.27
On 2025-10-01		 -5.64 126.52
10D 142.87
On 2025-09-24		 124.27
On 2025-10-01		 -12.18 -8.78 142.87
On 2025-09-24		 124.27
On 2025-10-01		 -13.02 130.64
20D 159.41
On 2025-09-11		 124.27
On 2025-10-01		 -30.09 -19.21 159.41
On 2025-09-11		 124.27
On 2025-10-01		 -22.04 139.23
WTD 130.50
On 2025-10-06		 126.35
On 2025-10-06		 -0.07 -0.06 -- -- -- 126.52
MTD 130.50
On 2025-10-06		 124.27
On 2025-10-01		 -0.16 -0.13 129.41
On 2025-10-02		 125.29
On 2025-10-03		 -3.18 126.48
As of Monday, October 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.22 0.00 0.00 818
KO

The Coca-Cola Company

66.10 0.00 0.00 17,268
PFE

Pfizer Inc.

26.43 0.00 0.00 189,764
VZ

Verizon Communications Inc.

41.44 0.00 0.00 37,200
VIX

CBOE Volatility Index

16.50 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,694.97 0.00 0.00
DJTA

Dow Jones Transportation Average

15,890.36 0.00 0.00
SPX

S&P 500 Index

6,740.28 0.00 0.00
OEX

S&P 100 Index

3,358.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,978.56 0.00 0.00
NYA

NYSE Composite Index

21,765.00 +3.44 +0.02
XAX

NYSE AMEX Composite Index

7,026.33 +0.10 +0.00
RUI

RUSSELL 1000 Index

3,685.39 0.00 0.00
RUT

Russell 2000 Index

2,486.35 0.00 0.00
RUA

Russell 3000 Index

3,835.87 0.00 0.00
VIX

CBOE Volatility Index

16.50 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,673.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
EAT

Brinker International Inc.

126.52 0.00 0.00