5 DAY PERFORMANCE
-35.15%
1 MONTH PERFORMANCE
-29.13%
3 MONTH PERFORMANCE
-39.11%
6 MONTH PERFORMANCE
-5.06%
YEAR-TO-DATE PERFORMANCE
-4.12%
1 YEAR PERFORMANCE
+32.92%
Brinker International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $223.00 | $224.45 (0.65%) | $225.39 | $221.53 | 50.86 K | |
| 11/04/2026 | $211.39 | $220.44 (4.28%) | $220.91 | $207.39 | 1.61 M | $9.28 B |
| 11/03/2026 | $212.22 | $207.41 (-2.27%) | $212.68 | $205.19 | 1.05 M | $8.73 B |
| 11/02/2026 | $214.26 | $211.84 (-1.13%) | $218.54 | $210.50 | 1.17 M | $8.92 B |
| 10/30/2026 | $223.95 | $212.18 (-5.26%) | $223.95 | $208.75 | 1.21 M | $8.93 B |
| 10/29/2026 | $218.50 | $219.90 (0.64%) | $224.59 | $215.06 | 1.75 M | $9.26 B |
| 10/28/2026 | $207.00 | $220.74 (6.64%) | $231.74 | $201.83 | 3.55 M | $9.29 B |
| 10/27/2026 | $187.83 | $196.72 (4.73%) | $198.04 | $187.08 | 2.40 M | $8.28 B |
| 10/26/2026 | $185.22 | $187.98 (1.49%) | $193.44 | $184.53 | 1.57 M | $7.91 B |
| 10/23/2026 | $189.51 | $182.70 (-3.59%) | $190.75 | $182.28 | 1.04 M | $7.97 B |
| 10/22/2026 | $186.88 | $190.11 (1.73%) | $190.42 | $183.77 | 989.70 K | $8.29 B |
| 10/21/2026 | $194.48 | $188.06 (-3.3%) | $195.60 | $185.16 | 1.27 M | $8.20 B |
| 10/20/2026 | $195.91 | $195.34 (-0.29%) | $201.26 | $194.37 | 1.29 M | $8.52 B |
| 10/19/2026 | $203.84 | $197.89 (-2.92%) | $203.84 | $195.80 | 1.36 M | $8.63 B |
| 10/16/2026 | $206.05 | $204.14 (-0.93%) | $212.23 | $201.16 | 1.12 M | $8.90 B |
| 10/15/2026 | $206.43 | $204.91 (-0.74%) | $210.48 | $203.03 | 1.10 M | $8.93 B |
| 10/14/2026 | $204.83 | $204.24 (-0.29%) | $205.54 | $198.41 | 1.27 M | $8.90 B |
| 10/13/2026 | $194.55 | $202.35 (4.01%) | $204.45 | $194.47 | 1.16 M | $8.82 B |
| 10/12/2026 | $193.46 | $194.12 (0.34%) | $197.30 | $190.19 | 1.17 M | $8.46 B |
| 10/09/2026 | $189.72 | $193.87 (2.19%) | $196.82 | $187.76 | 1.07 M | $8.45 B |
| 10/08/2026 | $186.41 | $190.20 (2.03%) | $193.00 | $183.46 | 1.18 M | $8.29 B |
| 10/07/2026 | $189.09 | $185.31 (-2%) | $191.25 | $184.85 | 1.08 M | $8.08 B |
| 10/06/2026 | $194.19 | $190.44 (-1.93%) | $195.33 | $189.19 | 950.95 K | $8.30 B |
| 10/05/2026 | $201.02 | $194.16 (-3.41%) | $202.18 | $187.44 | 1.68 M | $8.47 B |
| 10/02/2026 | $194.30 | $202.00 (3.96%) | $202.22 | $192.17 | 954.78 K | $8.81 B |
| 10/01/2026 | $194.79 | $194.33 (-0.24%) | $197.88 | $192.28 | 1.08 M | $8.47 B |
| 09/30/2026 | $197.88 | $193.53 (-2.2%) | $200.15 | $190.83 | 1.48 M | $8.44 B |
| 09/29/2026 | $202.97 | $199.11 (-1.9%) | $204.38 | $197.78 | 1.33 M | $8.68 B |
| 09/28/2026 | $207.18 | $202.45 (-2.28%) | $211.49 | $199.67 | 1.24 M | $8.83 B |
| 09/25/2026 | $207.16 | $207.20 (0.02%) | $209.36 | $204.52 | 916.42 K | $9.03 B |
| 09/24/2026 | $209.88 | $206.71 (-1.51%) | $212.13 | $204.92 | 878.73 K | $9.01 B |
| 09/23/2026 | $206.37 | $210.80 (2.15%) | $211.74 | $200.72 | 1.14 M | $9.19 B |
| 09/22/2026 | $205.00 | $206.81 (0.88%) | $213.49 | $204.76 | 1.48 M | $9.02 B |
| 09/21/2026 | $201.61 | $200.30 (-0.65%) | $202.33 | $197.30 | 1.13 M | $8.73 B |
| 09/18/2026 | $200.22 | $196.71 (-1.75%) | $200.99 | $192.50 | 8.53 M | $8.58 B |
| 09/17/2026 | $210.16 | $199.56 (-5.04%) | $214.64 | $198.81 | 1.15 M | $8.70 B |
| 09/16/2026 | $204.85 | $210.61 (2.81%) | $216.28 | $204.50 | 1.54 M | $9.18 B |
| 09/15/2026 | $213.40 | $203.47 (-4.65%) | $213.42 | $200.37 | 1.39 M | $8.87 B |
| 09/14/2026 | $213.47 | $214.16 (0.32%) | $217.53 | $212.03 | 1.45 M | $9.34 B |
| 09/11/2026 | $215.95 | $212.49 (-1.6%) | $216.53 | $210.27 | 1.29 M | $9.26 B |
| 09/10/2026 | $213.06 | $214.69 (0.77%) | $219.65 | $211.86 | 1.18 M | $9.36 B |
| 09/09/2026 | $220.09 | $215.31 (-2.17%) | $223.54 | $214.75 | 1.19 M | $9.39 B |
| 09/08/2026 | $230.24 | $222.49 (-3.37%) | $230.36 | $220.35 | 1.05 M | $9.70 B |
| 09/04/2026 | $227.06 | $230.22 (1.39%) | $235.84 | $226.99 | 815.40 K | $10.04 B |
| 09/03/2026 | $230.78 | $228.88 (-0.82%) | $234.34 | $228.32 | 646.84 K | $9.98 B |
| 09/02/2026 | $233.98 | $231.00 (-1.27%) | $236.62 | $229.81 | 701.99 K | $10.07 B |
| 09/01/2026 | $226.63 | $233.98 (3.24%) | $234.47 | $226.30 | 987.70 K | $10.20 B |
| 08/31/2026 | $229.72 | $228.50 (-0.53%) | $235.36 | $225.33 | 846.96 K | $9.96 B |
| 08/28/2026 | $234.40 | $230.19 (-1.8%) | $237.65 | $228.89 | 617.81 K | $10.04 B |
| 08/27/2026 | $236.22 | $233.22 (-1.27%) | $237.57 | $230.80 | 1.25 M | $10.17 B |
| 08/26/2026 | $248.76 | $240.93 (-3.15%) | $249.77 | $240.09 | 635.94 K | $10.50 B |
| 08/25/2026 | $252.98 | $248.70 (-1.69%) | $254.99 | $246.10 | 643.71 K | $10.84 B |
| 08/24/2026 | $248.88 | $253.94 (2.03%) | $254.94 | $245.62 | 969.64 K | $11.07 B |
| 08/21/2026 | $233.31 | $246.06 (5.46%) | $246.30 | $233.30 | 671.84 K | $10.73 B |
| 08/20/2026 | $229.68 | $233.10 (1.49%) | $233.10 | $227.01 | 683.02 K | $10.16 B |
| 08/19/2026 | $236.36 | $233.46 (-1.23%) | $240.35 | $230.85 | 748.83 K | $10.18 B |
| 08/18/2026 | $239.92 | $235.65 (-1.78%) | $242.95 | $234.59 | 739.80 K | $10.27 B |
| 08/17/2026 | $235.90 | $241.71 (2.46%) | $249.44 | $233.05 | 924.25 K | $10.54 B |
| 08/14/2026 | $238.41 | $237.15 (-0.53%) | $239.82 | $235.00 | 824.75 K | $10.34 B |
| 08/13/2026 | $248.76 | $238.61 (-4.08%) | $253.71 | $236.52 | 1.75 M | $10.40 B |
| 08/12/2026 | $234.08 | $245.89 (5.05%) | $252.52 | $222.00 | 2.50 M | $10.72 B |
| 08/11/2026 | $226.99 | $221.38 (-2.47%) | $232.47 | $219.67 | 1.82 M | $9.65 B |
| 08/10/2026 | $228.76 | $227.54 (-0.53%) | $228.92 | $223.52 | 1.07 M | $9.92 B |
| 08/07/2026 | $228.74 | $225.20 (-1.55%) | $228.74 | $223.99 | 735.20 K | $9.73 B |
| 08/06/2026 | $222.58 | $227.27 (2.11%) | $229.99 | $220.01 | 781.60 K | $9.82 B |
| 08/05/2026 | $221.52 | $225.97 (2.01%) | $226.70 | $220.01 | 795.39 K | $9.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
