Brinker International, Inc. Common Stock (EAT)

Historical Prices For Brinker International, Inc. Common Stock (EAT)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	165.00	166.24	159.95	161.80	1,528,186	161.80
7/17/2025	166.20	167.97	162.31	165.13	1,590,035	165.13
7/16/2025	165.12	167.96	164.45	166.18	1,196,151	166.18
7/15/2025	165.36	167.99	162.29	164.51	1,045,986	164.51
7/14/2025	165.90	168.34	163.03	165.38	1,169,755	165.38
7/11/2025	167.52	167.52	162.40	165.09	1,426,178	165.09
7/10/2025	169.50	170.44	166.32	166.71	1,622,428	166.71
7/09/2025	173.32	173.85	167.76	169.19	1,301,765	169.19
7/08/2025	173.93	177.17	171.28	171.28	1,156,626	171.28
7/07/2025	180.88	182.20	170.30	173.42	1,851,137	173.42
7/03/2025	181.43	184.56	179.30	182.77	456,118	182.77
7/02/2025	183.00	183.82	178.68	181.73	1,095,410	181.73
7/01/2025	180.16	187.12	179.41	184.02	1,720,280	184.02
6/30/2025	180.86	185.69	176.04	180.33	2,062,005	180.33
6/27/2025	182.00	183.50	178.75	180.05	1,899,571	180.05
6/26/2025	177.23	182.01	176.48	181.78	1,011,629	181.78
6/25/2025	180.74	182.30	175.34	176.67	1,119,329	176.67
6/24/2025	181.26	183.50	179.01	180.00	1,209,784	180.00
6/23/2025	178.52	179.54	170.23	178.64	1,554,999	178.64
6/20/2025	180.40	183.62	178.02	178.65	1,391,761	178.65
6/18/2025	179.28	181.47	177.72	178.31	1,119,700	178.31
6/17/2025	180.28	183.76	177.70	178.83	1,524,997	178.83
6/16/2025	176.79	183.75	176.79	181.26	1,665,682	181.26
6/13/2025	172.45	176.15	169.78	174.57	1,328,448	174.57
6/12/2025	173.69	177.41	171.28	176.29	1,269,224	176.29
6/11/2025	169.66	175.91	169.06	175.81	1,637,119	175.81
6/10/2025	172.90	173.87	166.38	168.39	1,422,989	168.39
6/09/2025	171.85	177.81	170.10	173.45	1,387,482	173.45
6/06/2025	171.87	174.31	170.56	171.65	951,861	171.65
6/05/2025	172.68	173.10	167.53	169.33	1,740,492	169.33
6/04/2025	173.25	175.74	172.76	173.50	960,678	173.50
6/03/2025	176.31	177.91	172.58	173.36	1,897,101	173.36
6/02/2025	172.36	176.09	168.00	175.92	1,219,939	175.92
5/30/2025	167.43	175.13	167.32	172.63	1,833,873	172.63
5/29/2025	164.80	169.44	163.61	168.47	1,470,240	168.47
5/28/2025	164.02	166.69	162.30	164.98	1,089,906	164.98
5/27/2025	157.40	167.57	156.68	165.12	1,920,201	165.12
5/23/2025	146.65	155.24	146.13	154.53	1,457,943	154.53
5/22/2025	144.09	149.28	143.93	149.00	1,162,502	149.00
5/21/2025	147.72	150.34	143.17	143.87	1,244,981	143.87
5/20/2025	148.93	152.29	148.28	150.08	1,053,062	150.08
5/19/2025	147.86	150.03	145.00	149.05	1,342,416	149.05
5/16/2025	149.38	151.98	147.70	151.61	1,110,626	151.61
5/15/2025	150.07	150.94	147.08	148.64	1,049,588	148.64
5/14/2025	151.80	152.68	148.80	150.97	1,258,782	150.97
5/13/2025	146.43	152.82	144.44	151.81	1,692,042	151.81
5/12/2025	142.00	145.71	140.33	145.60	1,612,929	145.60
5/09/2025	137.26	137.79	135.00	136.98	835,037	136.98
5/08/2025	140.34	140.51	136.57	136.64	1,368,336	136.64
5/07/2025	135.23	139.35	134.00	138.88	1,616,597	138.88
5/06/2025	126.46	134.15	125.78	133.97	2,574,731	133.97
5/05/2025	131.87	132.86	128.31	128.68	2,174,650	128.68
5/02/2025	131.84	134.00	130.31	133.08	1,682,566	133.08
5/01/2025	134.74	134.80	128.06	130.05	2,332,849	130.05
4/30/2025	133.01	137.22	130.76	134.30	2,549,921	134.30
4/29/2025	147.00	148.34	133.60	136.89	7,940,334	136.89
4/28/2025	160.13	162.92	158.32	160.67	2,784,941	160.67
4/25/2025	158.07	160.25	155.46	159.65	1,331,503	159.65
4/24/2025	159.40	160.26	156.15	157.29	1,002,692	157.29
4/23/2025	163.02	165.34	157.34	158.53	1,477,287	158.53
4/22/2025	152.27	158.24	151.04	156.89	1,877,129	156.89
4/21/2025	153.07	153.94	145.82	149.66	1,111,971	149.66