5 DAY PERFORMANCE
-34.67%
1 MONTH PERFORMANCE
-44.08%
3 MONTH PERFORMANCE
-16.55%
6 MONTH PERFORMANCE
-4.04%
YEAR-TO-DATE PERFORMANCE
-4.12%
1 YEAR PERFORMANCE
+0.92%
Brinker International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
