5 DAY PERFORMANCE
-35.61%
1 MONTH PERFORMANCE
-21.94%
3 MONTH PERFORMANCE
-6.46%
6 MONTH PERFORMANCE
-18.55%
YEAR-TO-DATE PERFORMANCE
-4.12%
1 YEAR PERFORMANCE
-13.51%
Brinker International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $222.58 | $227.27 (2.11%) | $229.99 | $220.01 | 778.19 K | $9.82 B |
| 08/05/2026 | $221.52 | $225.97 (2.01%) | $226.70 | $220.01 | 795.39 K | $9.76 B |
| 08/04/2026 | $222.12 | $218.25 (-1.74%) | $225.50 | $217.09 | 1.34 M | $9.43 B |
| 08/03/2026 | $215.75 | $225.30 (4.43%) | $225.50 | $215.37 | 1.64 M | $9.73 B |
| 07/31/2026 | $208.99 | $213.70 (2.25%) | $214.23 | $207.64 | 974.36 K | $9.23 B |
| 07/30/2026 | $208.49 | $209.86 (0.66%) | $210.24 | $204.51 | 670.14 K | $9.07 B |
| 07/29/2026 | $198.64 | $205.73 (3.57%) | $208.88 | $198.05 | 1.43 M | $8.89 B |
| 07/28/2026 | $200.00 | $198.24 (-0.88%) | $202.81 | $194.72 | 1.08 M | $8.56 B |
| 07/27/2026 | $191.17 | $195.44 (2.23%) | $197.99 | $191.00 | 1.17 M | $8.44 B |
| 07/24/2026 | $184.36 | $186.98 (1.42%) | $189.49 | $182.01 | 892.92 K | $8.08 B |
| 07/23/2026 | $184.82 | $185.00 (0.1%) | $188.66 | $181.10 | 1.38 M | $7.99 B |
| 07/22/2026 | $192.12 | $187.23 (-2.55%) | $192.49 | $184.31 | 1.28 M | $8.09 B |
| 07/21/2026 | $192.50 | $192.83 (0.17%) | $195.83 | $189.56 | 1.16 M | $8.33 B |
| 07/20/2026 | $193.20 | $195.01 (0.94%) | $196.39 | $191.11 | 1.09 M | $8.42 B |
| 07/17/2026 | $185.00 | $189.35 (2.35%) | $189.78 | $183.04 | 743.30 K | $8.18 B |
| 07/16/2026 | $179.59 | $185.47 (3.27%) | $187.73 | $178.08 | 1.17 M | $8.01 B |
| 07/15/2026 | $185.26 | $178.64 (-3.57%) | $188.33 | $177.62 | 1.33 M | $7.72 B |
| 07/14/2026 | $192.20 | $185.33 (-3.57%) | $192.20 | $184.43 | 693.94 K | $8.01 B |
| 07/13/2026 | $187.33 | $189.27 (1.04%) | $191.54 | $184.90 | 715.50 K | $8.18 B |
| 07/10/2026 | $182.00 | $185.26 (1.79%) | $189.40 | $180.09 | 953.04 K | $8.00 B |
| 07/09/2026 | $176.74 | $180.63 (2.2%) | $182.42 | $176.29 | 1.10 M | $7.80 B |
| 07/08/2026 | $173.71 | $174.96 (0.72%) | $176.31 | $168.29 | 1.56 M | $7.56 B |
| 07/07/2026 | $178.48 | $175.30 (-1.78%) | $181.72 | $172.00 | 955.13 K | $7.57 B |
| 07/06/2026 | $180.00 | $176.28 (-2.07%) | $180.43 | $173.56 | 930.95 K | $7.62 B |
| 07/02/2026 | $173.27 | $177.71 (2.56%) | $178.25 | $171.12 | 1.06 M | $7.68 B |
| 07/01/2026 | $166.21 | $172.07 (3.53%) | $172.86 | $166.21 | 1.08 M | $7.43 B |
| 06/30/2026 | $167.33 | $168.00 (0.4%) | $169.07 | $163.87 | 848.50 K | $7.26 B |
| 06/29/2026 | $172.54 | $167.63 (-2.85%) | $172.54 | $163.02 | 797.73 K | $7.24 B |
| 06/26/2026 | $170.64 | $171.46 (0.48%) | $172.82 | $165.50 | 2.04 M | $7.41 B |
| 06/25/2026 | $168.47 | $173.41 (2.93%) | $177.77 | $166.71 | 1.18 M | $7.49 B |
| 06/24/2026 | $165.33 | $169.87 (2.75%) | $171.90 | $164.95 | 986.54 K | $7.34 B |
| 06/23/2026 | $163.45 | $164.25 (0.49%) | $165.95 | $162.04 | 638.91 K | $7.10 B |
| 06/22/2026 | $166.93 | $164.46 (-1.48%) | $168.34 | $162.35 | 790.61 K | $7.10 B |
| 06/18/2026 | $161.01 | $164.89 (2.41%) | $166.48 | $161.00 | 1.00 M | $7.12 B |
| 06/17/2026 | $151.85 | $158.80 (4.58%) | $162.74 | $151.41 | 668.20 K | $6.86 B |
| 06/16/2026 | $156.74 | $153.55 (-2.04%) | $158.27 | $153.30 | 811.31 K | $6.63 B |
| 06/15/2026 | $159.33 | $156.24 (-1.94%) | $161.87 | $155.35 | 943.81 K | $6.75 B |
| 06/12/2026 | $160.60 | $159.32 (-0.8%) | $161.70 | $157.87 | 638.02 K | $6.88 B |
| 06/11/2026 | $147.67 | $158.73 (7.49%) | $159.80 | $147.49 | 1.16 M | $6.86 B |
| 06/10/2026 | $150.95 | $147.41 (-2.35%) | $154.55 | $145.96 | 1.05 M | $6.37 B |
| 06/09/2026 | $146.11 | $150.83 (3.23%) | $152.32 | $146.11 | 849.77 K | $6.52 B |
| 06/08/2026 | $139.71 | $146.14 (4.6%) | $147.41 | $138.18 | 1.04 M | $6.31 B |
| 06/05/2026 | $137.00 | $140.46 (2.53%) | $142.12 | $137.00 | 773.28 K | $6.07 B |
| 06/04/2026 | $142.66 | $136.50 (-4.32%) | $143.23 | $133.16 | 914.90 K | $5.90 B |
| 06/03/2026 | $135.70 | $140.26 (3.36%) | $141.50 | $134.79 | 775.00 K | $6.06 B |
| 06/02/2026 | $138.22 | $138.20 (-0.01%) | $140.62 | $136.69 | 668.44 K | $5.97 B |
| 06/01/2026 | $142.38 | $141.76 (-0.44%) | $142.50 | $135.81 | 763.10 K | $6.12 B |
| 05/29/2026 | $139.06 | $142.38 (2.39%) | $146.07 | $137.63 | 834.82 K | $6.15 B |
| 05/28/2026 | $139.44 | $140.02 (0.42%) | $141.03 | $136.50 | 924.83 K | $6.05 B |
| 05/27/2026 | $141.08 | $141.48 (0.28%) | $144.89 | $139.23 | 1.04 M | $6.11 B |
| 05/26/2026 | $139.10 | $139.68 (0.42%) | $142.24 | $136.77 | 937.94 K | $6.03 B |
| 05/22/2026 | $137.33 | $137.41 (0.06%) | $139.62 | $135.65 | 773.15 K | $5.94 B |
| 05/21/2026 | $130.49 | $136.57 (4.66%) | $137.38 | $130.18 | 926.50 K | $5.90 B |
| 05/20/2026 | $128.22 | $131.18 (2.31%) | $134.11 | $124.96 | 1.06 M | $5.67 B |
| 05/19/2026 | $131.02 | $126.33 (-3.58%) | $131.34 | $126.01 | 1.05 M | $5.46 B |
| 05/18/2026 | $134.75 | $132.31 (-1.81%) | $135.94 | $131.67 | 1.09 M | $5.72 B |
| 05/15/2026 | $136.75 | $137.22 (0.34%) | $139.07 | $134.22 | 1.15 M | $5.93 B |
| 05/14/2026 | $128.11 | $136.75 (6.74%) | $136.91 | $127.56 | 2.39 M | $5.91 B |
| 05/13/2026 | $135.19 | $126.36 (-6.53%) | $135.78 | $126.30 | 1.67 M | $5.46 B |
| 05/12/2026 | $139.57 | $135.33 (-3.04%) | $141.03 | $135.31 | 1.03 M | $5.85 B |
| 05/11/2026 | $139.77 | $139.61 (-0.11%) | $141.58 | $137.88 | 1.17 M | $6.03 B |
| 05/08/2026 | $147.94 | $138.68 (-6.26%) | $148.80 | $138.64 | 1.05 M | $5.99 B |
| 05/07/2026 | $146.80 | $146.30 (-0.34%) | $148.26 | $141.01 | 1.31 M | $6.32 B |
| 05/06/2026 | $148.12 | $147.11 (-0.68%) | $151.00 | $144.95 | 997.05 K | $6.36 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.
