EAT: Brinker International Inc.

As of Monday, March 16th, 2026

$ 144.08

+0.06 +0.04%

Open: 146.00
High: 146.93
Low: 142.31
Volume: 1,397,456
Previous Close on Friday, March 13th, 2026

$ 144.02

+5.34 +3.85%

Open: 140.76
High: 144.54
Low: 139.34
Volume: 1,349,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 146.00 146.93 142.31 144.08 1,397,456 +0.06 +0.04
2026-03-13 140.76 144.54 139.34 144.02 1,349,843 +5.34 +3.85
2026-03-12 141.87 143.15 138.05 138.68 1,331,880 -5.67 -3.93
2026-03-11 140.11 145.96 139.64 144.35 1,186,937 +4.53 +3.24
2026-03-10 135.51 143.49 135.51 139.82 1,423,358 +2.25 +1.64
2026-03-09 133.63 137.81 129.02 137.57 1,205,408 +2.76 +2.05
2026-03-06 136.20 136.20 131.00 134.81 1,329,791 -5.57 -3.97
2026-03-05 137.05 141.93 135.89 140.38 1,024,138 +2.44 +1.77
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 146.93
On 2026-03-16		 135.51
On 2026-03-10		 6.51 4.73 145.96
On 2026-03-11		 138.05
On 2026-03-12		 -5.42 142.19
10D 146.93
On 2026-03-16		 129.02
On 2026-03-09		 1.67 1.17 142.96
On 2026-03-03		 129.02
On 2026-03-09		 -9.75 140.26
20D 165.00
On 2026-02-18		 129.02
On 2026-03-09		 -16.99 -10.55 165.00
On 2026-02-18		 129.02
On 2026-03-09		 -21.81 144.52
WTD 146.93
On 2026-03-16		 142.31
On 2026-03-16		 0.06 0.04 -- -- -- 144.08
MTD 147.07
On 2026-03-02		 129.02
On 2026-03-09		 -4.12 -2.78 147.07
On 2026-03-02		 129.02
On 2026-03-09		 -12.27 140.46
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
EAT

Brinker International Inc.

144.08 +0.06 +0.04 1,397,456