5 DAY PERFORMANCE
-13.35%
1 MONTH PERFORMANCE
+0.14%
3 MONTH PERFORMANCE
-4.04%
6 MONTH PERFORMANCE
-8.90%
YEAR-TO-DATE PERFORMANCE
-4.12%
1 YEAR PERFORMANCE
-22.98%
Brinker International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $166.93 | $164.46 (-1.48%) | $168.34 | $162.35 | 790.52 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 |
| 05/05/2026 | $142.27 | $144.94 (1.88%) | $146.49 | $140.01 | 1.10 M | $6.26 B |
| 05/04/2026 | $148.01 | $140.18 (-5.29%) | $148.65 | $140.13 | 1.31 M | $6.06 B |
| 05/01/2026 | $153.25 | $148.14 (-3.33%) | $155.04 | $144.94 | 971.02 K | $6.40 B |
| 04/30/2026 | $150.79 | $152.24 (0.96%) | $154.19 | $147.41 | 1.51 M | $6.58 B |
| 04/29/2026 | $143.00 | $147.80 (3.36%) | $150.70 | $141.00 | 3.91 M | $6.38 B |
| 04/28/2026 | $133.33 | $129.14 (-3.14%) | $136.61 | $128.30 | 2.14 M | $5.58 B |
| 04/27/2026 | $139.10 | $134.13 (-3.57%) | $139.16 | $131.57 | 1.71 M | $5.79 B |
| 04/24/2026 | $140.01 | $138.67 (-0.96%) | $142.02 | $136.85 | 1.50 M | $5.99 B |
| 04/23/2026 | $148.49 | $143.85 (-3.12%) | $149.19 | $143.38 | 866.40 K | $6.21 B |
| 04/22/2026 | $148.18 | $147.76 (-0.28%) | $151.89 | $146.29 | 962.55 K | $6.38 B |
| 04/21/2026 | $155.56 | $147.71 (-5.05%) | $157.89 | $144.76 | 1.82 M | $6.38 B |
| 04/20/2026 | $155.79 | $158.31 (1.62%) | $159.34 | $150.97 | 1.84 M | $6.84 B |
| 04/17/2026 | $154.40 | $158.14 (2.42%) | $161.71 | $154.40 | 1.36 M | $6.83 B |
| 04/16/2026 | $155.58 | $151.09 (-2.89%) | $156.93 | $150.25 | 1.34 M | $6.53 B |
| 04/15/2026 | $160.00 | $157.23 (-1.73%) | $161.46 | $156.78 | 842.92 K | $6.79 B |
| 04/14/2026 | $152.56 | $159.25 (4.39%) | $159.49 | $152.20 | 759.52 K | $6.88 B |
| 04/13/2026 | $153.74 | $154.15 (0.27%) | $154.62 | $146.00 | 952.00 K | $6.66 B |
| 04/10/2026 | $154.50 | $155.13 (0.41%) | $157.38 | $153.61 | 744.04 K | $6.70 B |
| 04/09/2026 | $152.73 | $154.87 (1.4%) | $156.20 | $151.43 | 693.10 K | $6.69 B |
| 04/08/2026 | $153.66 | $153.65 (-0.01%) | $160.00 | $153.65 | 1.35 M | $6.64 B |
| 04/07/2026 | $149.21 | $148.41 (-0.54%) | $150.00 | $146.57 | 665.30 K | $6.41 B |
| 04/06/2026 | $144.48 | $149.60 (3.54%) | $149.99 | $143.82 | 660.40 K | $6.46 B |
| 04/02/2026 | $142.52 | $144.69 (1.52%) | $146.09 | $141.45 | 1.00 M | $6.25 B |
| 04/01/2026 | $145.39 | $143.35 (-1.4%) | $145.76 | $141.26 | 656.50 K | $6.19 B |
| 03/31/2026 | $141.77 | $142.77 (0.71%) | $145.06 | $138.64 | 766.16 K | $6.17 B |
| 03/30/2026 | $135.68 | $136.69 (0.74%) | $137.58 | $134.23 | 901.81 K | $5.91 B |
| 03/27/2026 | $135.00 | $133.67 (-0.99%) | $137.21 | $129.58 | 1.30 M | $5.77 B |
| 03/26/2026 | $145.38 | $137.57 (-5.37%) | $147.72 | $137.03 | 1.28 M | $5.94 B |
| 03/25/2026 | $153.00 | $147.11 (-3.85%) | $153.53 | $146.46 | 1.08 M | $6.36 B |
| 03/24/2026 | $145.66 | $151.59 (4.07%) | $152.07 | $143.22 | 848.65 K | $6.55 B |
| 03/23/2026 | $147.12 | $146.96 (-0.11%) | $150.68 | $146.00 | 962.57 K | $6.35 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.
