EAT: Brinker International Inc.

As of Tuesday, April 7th, 2026

$ 148.41

-1.19 -0.80%

Open: 149.21
High: 150.00
Low: 146.57
Volume: 66,299
Previous Close on Monday, April 6th, 2026

$ 149.60

+4.91 +3.39%

Open: 144.48
High: 149.99
Low: 143.82
Volume: 659,887

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-03-30 135.68 137.58 134.23 136.69 901,743 +3.02 +2.26
2026-03-27 135.00 137.21 129.58 133.67 1,301,211 -3.90 -2.83
2026-03-26 145.38 147.72 137.03 137.57 1,275,900 -9.54 -6.48
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 150.00
On 2026-04-07		 138.64
On 2026-03-31		 11.72 8.57 145.06
On 2026-03-31		 145.06
On 2026-03-31		 0.00 145.76
10D 153.53
On 2026-03-25		 129.58
On 2026-03-27		 1.45 0.99 153.53
On 2026-03-25		 129.58
On 2026-03-27		 -15.60 143.55
20D 153.53
On 2026-03-25		 129.58
On 2026-03-27		 10.84 7.88 153.53
On 2026-03-25		 129.58
On 2026-03-27		 -15.60 143.22
WTD 150.00
On 2026-04-07		 143.82
On 2026-04-06		 3.72 2.57 149.99
On 2026-04-06		 149.99
On 2026-04-06		 0.00 149.01
MTD 150.00
On 2026-04-07		 141.26
On 2026-04-01		 5.64 3.95 145.76
On 2026-04-01		 145.76
On 2026-04-01		 0.00 146.51
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
EAT

Brinker International Inc.

148.41 -1.19 -0.80 66,299