5 DAY PERFORMANCE
-7.11%
1 MONTH PERFORMANCE
-8.02%
3 MONTH PERFORMANCE
-18.55%
6 MONTH PERFORMANCE
+34.52%
YEAR-TO-DATE PERFORMANCE
-4.12%
1 YEAR PERFORMANCE
+2.71%
Brinker International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $148.12 | $147.11 (-0.68%) | $151.00 | $144.95 | 996.67 K | $6.38 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 | $6.20 B |
| 04/23/2026 | $148.49 | $143.85 (-3.12%) | $149.19 | $143.38 | 866.40 K | $6.43 B |
| 04/22/2026 | $148.18 | $147.76 (-0.28%) | $151.89 | $146.29 | 962.55 K | $6.60 B |
| 04/21/2026 | $155.56 | $147.71 (-5.05%) | $157.89 | $144.76 | 1.82 M | $6.60 B |
| 04/20/2026 | $155.79 | $158.31 (1.62%) | $159.34 | $150.97 | 1.84 M | $7.08 B |
| 04/17/2026 | $154.40 | $158.14 (2.42%) | $161.71 | $154.40 | 1.36 M | $7.07 B |
| 04/16/2026 | $155.58 | $151.09 (-2.89%) | $156.93 | $150.25 | 1.34 M | $6.75 B |
| 04/15/2026 | $160.00 | $157.23 (-1.73%) | $161.46 | $156.78 | 842.92 K | $7.03 B |
| 04/14/2026 | $152.56 | $159.25 (4.39%) | $159.49 | $152.20 | 759.52 K | $7.12 B |
| 04/13/2026 | $153.74 | $154.15 (0.27%) | $154.62 | $146.00 | 952.00 K | $6.89 B |
| 04/10/2026 | $154.50 | $155.13 (0.41%) | $157.38 | $153.61 | 744.04 K | $6.93 B |
| 04/09/2026 | $152.73 | $154.87 (1.4%) | $156.20 | $151.43 | 693.10 K | $6.92 B |
| 04/08/2026 | $153.66 | $153.65 (-0.01%) | $160.00 | $153.65 | 1.35 M | $6.87 B |
| 04/07/2026 | $149.21 | $148.41 (-0.54%) | $150.00 | $146.57 | 665.30 K | $6.63 B |
| 04/06/2026 | $144.48 | $149.60 (3.54%) | $149.99 | $143.82 | 660.40 K | $6.69 B |
| 04/02/2026 | $142.52 | $144.69 (1.52%) | $146.09 | $141.45 | 1.00 M | $6.47 B |
| 04/01/2026 | $145.39 | $143.35 (-1.4%) | $145.76 | $141.26 | 656.50 K | $6.41 B |
| 03/31/2026 | $141.77 | $142.77 (0.71%) | $145.06 | $138.64 | 766.16 K | $6.38 B |
| 03/30/2026 | $135.68 | $136.69 (0.74%) | $137.58 | $134.23 | 901.81 K | $6.11 B |
| 03/27/2026 | $135.00 | $133.67 (-0.99%) | $137.21 | $129.58 | 1.30 M | $5.98 B |
| 03/26/2026 | $145.38 | $137.57 (-5.37%) | $147.72 | $137.03 | 1.28 M | $6.15 B |
| 03/25/2026 | $153.00 | $147.11 (-3.85%) | $153.53 | $146.46 | 1.08 M | $6.58 B |
| 03/24/2026 | $145.66 | $151.59 (4.07%) | $152.07 | $143.22 | 848.65 K | $6.78 B |
| 03/23/2026 | $147.12 | $146.96 (-0.11%) | $150.68 | $146.00 | 962.57 K | $6.57 B |
| 03/20/2026 | $144.62 | $143.40 (-0.84%) | $145.74 | $142.82 | 1.93 M | $6.41 B |
| 03/19/2026 | $139.50 | $144.76 (3.77%) | $146.79 | $138.35 | 929.24 K | $6.47 B |
| 03/18/2026 | $141.98 | $140.05 (-1.36%) | $142.29 | $139.27 | 782.60 K | $6.26 B |
| 03/17/2026 | $144.97 | $142.77 (-1.52%) | $145.89 | $142.71 | 707.01 K | $6.38 B |
| 03/16/2026 | $146.00 | $144.08 (-1.32%) | $146.93 | $142.31 | 1.40 M | $6.44 B |
| 03/13/2026 | $140.76 | $144.02 (2.32%) | $144.54 | $139.34 | 1.35 M | $6.44 B |
| 03/12/2026 | $141.87 | $138.68 (-2.25%) | $143.15 | $138.05 | 1.33 M | $6.20 B |
| 03/11/2026 | $140.11 | $144.35 (3.03%) | $145.96 | $139.64 | 1.19 M | $6.45 B |
| 03/10/2026 | $135.51 | $139.82 (3.18%) | $143.49 | $135.51 | 1.42 M | $6.25 B |
| 03/09/2026 | $133.63 | $137.57 (2.95%) | $137.81 | $129.02 | 1.21 M | $6.15 B |
| 03/06/2026 | $136.20 | $134.81 (-1.02%) | $136.20 | $131.00 | 1.33 M | $6.03 B |
| 03/05/2026 | $137.05 | $140.38 (2.43%) | $141.93 | $135.89 | 1.02 M | $6.27 B |
| 03/04/2026 | $141.25 | $137.94 (-2.34%) | $142.68 | $136.22 | 1.11 M | $6.17 B |
| 03/03/2026 | $137.91 | $140.96 (2.21%) | $142.96 | $135.27 | 1.19 M | $6.30 B |
| 03/02/2026 | $146.24 | $142.41 (-2.62%) | $147.07 | $142.10 | 1.39 M | $6.37 B |
| 02/27/2026 | $149.00 | $148.20 (-0.54%) | $152.57 | $144.10 | 1.57 M | $6.62 B |
| 02/26/2026 | $146.49 | $151.63 (3.51%) | $151.75 | $146.49 | 1.70 M | $6.78 B |
| 02/25/2026 | $142.08 | $144.90 (1.98%) | $145.31 | $139.32 | 1.26 M | $6.48 B |
| 02/24/2026 | $140.02 | $141.16 (0.81%) | $143.32 | $139.75 | 1.09 M | $6.31 B |
| 02/23/2026 | $145.00 | $140.78 (-2.91%) | $145.18 | $136.59 | 1.87 M | $6.29 B |
| 02/20/2026 | $150.00 | $146.52 (-2.32%) | $151.01 | $143.15 | 1.84 M | $6.55 B |
| 02/19/2026 | $156.07 | $150.61 (-3.5%) | $158.37 | $150.27 | 1.11 M | $6.73 B |
| 02/18/2026 | $160.13 | $158.31 (-1.14%) | $165.00 | $157.81 | 1.11 M | $7.08 B |
| 02/17/2026 | $164.05 | $163.33 (-0.44%) | $164.05 | $156.38 | 1.17 M | $7.30 B |
| 02/13/2026 | $163.33 | $161.07 (-1.38%) | $165.33 | $158.64 | 832.84 K | $7.20 B |
| 02/12/2026 | $168.10 | $162.54 (-3.31%) | $169.47 | $160.74 | 1.43 M | $7.27 B |
| 02/11/2026 | $164.19 | $166.47 (1.39%) | $167.75 | $161.38 | 1.02 M | $7.44 B |
| 02/10/2026 | $170.07 | $163.17 (-4.06%) | $172.03 | $163.15 | 1.08 M | $7.29 B |
| 02/09/2026 | $170.00 | $171.21 (0.71%) | $175.29 | $168.19 | 1.18 M | $7.65 B |
| 02/06/2026 | $161.00 | $168.93 (4.93%) | $169.71 | $161.00 | 1.29 M | $7.55 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.
