EAT: Brinker International Inc.

As of Friday, November 21st, 2025

$ 134.96

+7.83 +6.16%

Open: 127.83
High: 136.51
Low: 127.81
Volume: 1,777,928
Previous Close on Thursday, November 20th, 2025

$ 127.13

-0.81 -0.63%

Open: 128.00
High: 131.88
Low: 126.67
Volume: 1,702,798

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 127.83 136.51 127.81 134.96 1,777,918 +7.83 +6.16
2025-11-20 128.00 131.88 126.67 127.13 1,702,798 -0.81 -0.63
2025-11-19 123.10 131.13 123.10 127.94 2,266,202 +5.74 +4.70
2025-11-18 120.07 123.41 118.36 122.20 1,922,953 +1.11 +0.92
2025-11-17 114.73 124.61 114.73 121.09 2,578,472 +7.90 +6.98
2025-11-14 115.82 117.28 112.89 113.19 1,621,910 -3.97 -3.39
2025-11-13 112.88 117.58 111.62 117.16 2,691,859 +3.45 +3.03
2025-11-12 106.93 114.92 105.51 113.71 2,502,960 +7.90 +7.47
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 136.51
On 2025-11-21		 114.73
On 2025-11-17		 21.77 19.23 124.61
On 2025-11-17		 118.36
On 2025-11-18		 -5.02 126.66
10D 136.51
On 2025-11-21		 102.92
On 2025-11-10		 32.32 31.49 124.61
On 2025-11-17		 118.36
On 2025-11-18		 -5.02 118.98
20D 136.51
On 2025-11-21		 100.30
On 2025-11-06		 7.65 6.01 129.00
On 2025-10-27		 100.30
On 2025-11-06		 -22.25 114.50
WTD 136.51
On 2025-11-21		 114.73
On 2025-11-17		 21.77 19.23 124.61
On 2025-11-17		 118.36
On 2025-11-18		 -5.02 126.66
MTD 136.51
On 2025-11-21		 100.30
On 2025-11-06		 26.30 24.20 107.51
On 2025-11-03		 100.30
On 2025-11-06		 -6.71 113.86
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

93.70 +0.35 +0.37 2,600,207
COHU

Cohu Inc.

22.13 +0.75 +3.51 499,064
ENR

Energizer Holdings Inc.

18.27 +0.59 +3.34 1,479,142
EAT

Brinker International Inc.

134.96 +7.83 +6.16 1,777,928