EAT: Brinker International Inc.

As of Friday, October 16th, 2026

$ 204.14

-0.77 -0.38%

Open: 206.05
High: 212.23
Low: 201.16
Volume: 1,119,463
Previous Close on Thursday, October 15th, 2026

$ 204.91

+0.67 +0.33%

Open: 206.43
High: 210.48
Low: 203.03
Volume: 1,101,609

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 206.05 212.23 201.16 204.14 1,119,463 -0.77 -0.38
2026-10-15 206.43 210.48 203.03 204.91 1,101,609 +0.67 +0.33
2026-10-14 204.83 205.54 198.41 204.24 1,161,733 +1.89 +0.93
2026-10-13 194.55 204.45 194.47 202.35 1,112,857 +8.23 +4.24
2026-10-12 193.46 197.30 190.19 194.12 1,095,327 +0.25 +0.13
2026-10-09 189.72 196.82 187.76 193.87 1,026,215 +3.67 +1.93
2026-10-08 186.41 193.00 183.46 190.20 1,146,335 +4.89 +2.64
2026-10-07 189.09 191.25 184.85 185.31 1,071,023 -5.13 -2.69
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 212.23
On 2026-10-16		 190.19
On 2026-10-12		 10.27 5.30 197.30
On 2026-10-12		 197.30
On 2026-10-12		 0.00 201.95
10D 212.23
On 2026-10-16		 183.46
On 2026-10-08		 2.14 1.06 202.18
On 2026-10-05		 183.46
On 2026-10-08		 -9.26 196.37
20D 213.49
On 2026-09-22		 183.46
On 2026-10-08		 7.43 3.78 213.49
On 2026-09-22		 183.46
On 2026-10-08		 -14.07 199.35
WTD 212.23
On 2026-10-16		 190.19
On 2026-10-12		 10.27 5.30 197.30
On 2026-10-12		 197.30
On 2026-10-12		 0.00 201.95
MTD 212.23
On 2026-10-16		 183.46
On 2026-10-08		 10.61 5.48 202.22
On 2026-10-02		 183.46
On 2026-10-08		 -9.28 196.67
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
EAT

Brinker International Inc.

204.14 -0.77 -0.38 1,119,463