EAT: Brinker International Inc.

As of Friday, February 20th, 2026

$ 146.52

-4.09 -2.72%

Open: 150.00
High: 151.01
Low: 143.15
Volume: 1,789,884
Previous Close on Thursday, February 19th, 2026

$ 150.61

-7.70 -4.86%

Open: 156.07
High: 158.37
Low: 150.27
Volume: 1,108,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 150.00 151.01 143.15 146.52 1,789,884 -4.09 -2.72
2026-02-19 156.07 158.37 150.27 150.61 1,108,389 -7.70 -4.86
2026-02-18 160.13 165.00 157.81 158.31 1,022,090 -5.02 -3.07
2026-02-17 164.05 164.05 156.38 163.33 1,089,535 +2.26 +1.40
2026-02-13 163.33 165.33 158.64 161.07 751,245 -1.47 -0.90
2026-02-12 168.10 169.47 160.74 162.54 1,365,245 -3.93 -2.36
2026-02-11 164.19 167.75 161.38 166.47 939,621 +3.30 +2.02
2026-02-10 170.07 172.03 163.15 163.17 1,012,644 -8.04 -4.70
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 165.33
On 2026-02-13		 143.15
On 2026-02-20		 -16.02 -9.86 165.33
On 2026-02-13		 143.15
On 2026-02-20		 -13.42 155.97
10D 175.29
On 2026-02-09		 143.15
On 2026-02-20		 -14.12 -8.79 175.29
On 2026-02-09		 143.15
On 2026-02-20		 -18.34 161.22
20D 175.29
On 2026-02-09		 143.15
On 2026-02-20		 -15.92 -9.80 175.29
On 2026-02-09		 143.15
On 2026-02-20		 -18.34 160.64
WTD 165.00
On 2026-02-18		 143.15
On 2026-02-20		 -14.55 -9.03 165.00
On 2026-02-18		 143.15
On 2026-02-20		 -13.24 154.69
MTD 175.29
On 2026-02-09		 143.15
On 2026-02-20		 -11.20 -7.10 175.29
On 2026-02-09		 143.15
On 2026-02-20		 -18.34 161.46
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
EAT

Brinker International Inc.

146.52 -4.09 -2.72 1,789,884