EAT: Brinker International Inc.

As of Friday, August 22nd, 2025

$ 150.40

-1.78 -1.17%

Open: 152.64
High: 155.97
Low: 149.82
Volume: 1,144,397
Previous Close on Thursday, August 21st, 2025

$ 152.18

-0.42 -0.28%

Open: 152.90
High: 153.35
Low: 150.82
Volume: 714,428

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 152.64 155.97 149.82 150.40 1,144,395 -1.78 -1.17
2025-08-21 152.90 153.35 150.82 152.18 714,428 -0.42 -0.28
2025-08-20 155.37 155.37 149.18 152.60 1,316,417 -1.23 -0.80
2025-08-19 155.53 159.78 152.47 153.83 1,212,132 -2.04 -1.31
2025-08-18 157.90 159.60 152.00 155.87 1,295,649 -2.29 -1.45
2025-08-15 158.57 160.32 156.66 158.16 1,280,840 +0.08 +0.05
2025-08-14 156.12 160.09 154.68 158.08 1,811,447 +0.70 +0.44
2025-08-13 163.12 167.79 151.27 157.38 4,297,921 +2.50 +1.61
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 159.78
On 2025-08-19		 149.18
On 2025-08-20		 -7.76 -4.91 159.78
On 2025-08-19		 149.18
On 2025-08-20		 -6.63 152.98
10D 167.79
On 2025-08-13		 149.18
On 2025-08-20		 -1.57 -1.03 167.79
On 2025-08-13		 149.18
On 2025-08-20		 -11.09 154.55
20D 168.87
On 2025-07-30		 149.06
On 2025-08-08		 -3.10 -2.02 168.87
On 2025-07-30		 149.06
On 2025-08-08		 -11.73 156.56
WTD 159.78
On 2025-08-19		 149.18
On 2025-08-20		 -7.76 -4.91 159.78
On 2025-08-19		 149.18
On 2025-08-20		 -6.63 152.98
MTD 167.79
On 2025-08-13		 149.06
On 2025-08-08		 -7.20 -4.57 167.79
On 2025-08-13		 149.18
On 2025-08-20		 -11.09 155.70
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ELS

Equity LifeStyle Properties Inc.

60.47 +0.11 +0.18 1,270,606
CRI

Carter's Inc.

26.29 +0.97 +3.83 1,135,203
ENR

Energizer Holdings Inc.

28.64 +0.57 +2.03 706,327
HPQ

HP Inc.

27.74 +1.16 +4.36 6,477,095
EAT

Brinker International Inc.

150.40 -1.78 -1.17 1,144,397