EAT: Brinker International Inc.

As of Friday, August 21st, 2026

$ 246.06

+12.96 +5.56%

Open: 233.31
High: 246.30
Low: 233.30
Volume: 670,413
Previous Close on Thursday, August 20th, 2026

$ 233.10

-0.36 -0.15%

Open: 229.68
High: 233.10
Low: 227.01
Volume: 64,558

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 233.31 246.30 233.30 246.06 670,413 +12.96 +5.56
2026-08-20 229.68 233.10 227.01 233.10 64,558 -0.36 -0.15
2026-08-19 236.36 240.35 230.85 233.46 733,798 -2.19 -0.93
2026-08-18 239.92 242.95 234.59 235.65 734,789 -6.06 -2.51
2026-08-17 235.90 249.44 233.05 241.71 922,619 +4.56 +1.92
2026-08-14 238.41 239.82 235.00 237.15 822,815 -1.46 -0.61
2026-08-13 248.76 253.71 236.52 238.61 1,610,268 -7.28 -2.96
2026-08-12 234.08 252.52 222.00 245.89 2,454,021 +24.51 +11.07
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 249.44
On 2026-08-17		 227.01
On 2026-08-20		 8.91 3.76 249.44
On 2026-08-17		 227.01
On 2026-08-20		 -8.99 238.00
10D 253.71
On 2026-08-13		 219.67
On 2026-08-11		 20.86 9.26 253.71
On 2026-08-13		 227.01
On 2026-08-20		 -10.52 236.06
20D 253.71
On 2026-08-13		 191.00
On 2026-07-27		 59.08 31.60 253.71
On 2026-08-13		 227.01
On 2026-08-20		 -10.52 225.28
WTD 249.44
On 2026-08-17		 227.01
On 2026-08-20		 8.91 3.76 249.44
On 2026-08-17		 227.01
On 2026-08-20		 -8.99 238.00
MTD 253.71
On 2026-08-13		 215.37
On 2026-08-03		 32.36 15.14 253.71
On 2026-08-13		 227.01
On 2026-08-20		 -10.52 232.17
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PK

Park Hotels & Resorts Inc.

15.78 -0.04 -0.25 3,432,903
EAT

Brinker International Inc.

246.06 +12.96 +5.56 670,413