EAT: Brinker International Inc.

As of Tuesday, October 6th, 2026

$ 190.44

-3.72 -1.92%

Open: 194.19
High: 195.33
Low: 189.19
Volume: 889,039
Previous Close on Monday, October 5th, 2026

$ 194.16

-7.84 -3.88%

Open: 201.02
High: 202.18
Low: 187.44
Volume: 1,569,005

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 194.19 195.33 189.19 190.44 889,035 -3.72 -1.92
2026-10-05 201.02 202.18 187.44 194.16 1,569,005 -7.84 -3.88
2026-10-02 194.30 202.22 192.17 202.00 927,826 +7.67 +3.95
2026-10-01 194.79 197.88 192.28 194.33 1,081,505 +0.80 +0.41
2026-09-30 197.88 200.15 190.83 193.53 1,326,647 -5.58 -2.80
2026-09-29 202.97 204.38 197.78 199.11 1,323,843 -3.34 -1.65
2026-09-28 207.18 211.49 199.67 202.45 1,102,747 -4.75 -2.29
2026-09-25 207.16 209.36 204.52 207.20 83,122 +0.49 +0.24
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 202.22
On 2026-10-02		 187.44
On 2026-10-05		 -8.67 -4.35 202.22
On 2026-10-02		 187.44
On 2026-10-05		 -7.31 194.89
10D 212.13
On 2026-09-24		 187.44
On 2026-10-05		 -16.37 -7.92 212.13
On 2026-09-24		 187.44
On 2026-10-05		 -11.64 200.07
20D 223.54
On 2026-09-09		 187.44
On 2026-10-05		 -32.05 -14.41 223.54
On 2026-09-09		 187.44
On 2026-10-05		 -16.15 203.74
WTD 202.18
On 2026-10-05		 187.44
On 2026-10-05		 -11.56 -5.72 202.18
On 2026-10-05		 189.19
On 2026-10-06		 -6.42 192.30
MTD 202.22
On 2026-10-02		 187.44
On 2026-10-05		 -3.09 -1.60 202.22
On 2026-10-02		 187.44
On 2026-10-05		 -7.31 195.23
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
EXTR

Extreme Networks Inc.

24.54 +1.21 +5.19 1,712,550
CWK

Cushman & Wakefield plc

11.94 +0.09 +0.76 2,645,114
CVBF

CVB Financial Corp.

21.89 -0.23 -1.04 1,236,674
EPRT

Essential Properties Realty Trust Inc.

25.58 -0.06 -0.23 1,657,777
EAT

Brinker International Inc.

190.44 -3.72 -1.92 889,039