Brinker International Stock Price History
NYSE: EATConsumer DiscretionaryRestaurantsUSD
193.87+3.67 (+1.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EAT price history at a glance
The price history for Brinker International (EAT) on this page begins on January 2, 1984, when the stock closed at $0.8779; it most recently closed at $193.87 on October 5, 2026. The highest price in this record is $254.99, reached on August 24, 2026; the latest close is 24.0% below that peak. Across the 42 complete calendar years in the table, EAT finished higher in 29 and lower in 13. Its best year was 2024 (+226.9%) and its worst was 1994 (-40.9%).
Over roughly 43 years the share price changed +21983.4%, a 13.5% compound annual price return (excluding dividends). In the last 12 months alone, EAT has gained 55.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $254.99
- Date of high
- Aug 24, 2026
- Low since 1984
- $0.7462
- Date of low
- Jun 25, 1984
- 52-week high
- $254.99
- 52-week low
- $100.30
- Last close
- $193.87
EAT returns
1 week
-4.02%
1 month
-9.96%
3 months
+4.65%
6 months
+24.97%
Year to date
+35.08%
1 year
+55.79%
3 years
+538.36%
5 years
+307.80%
EAT price return, excluding dividends.
EAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 193.87 | +27.95% |
| 2025 | 151.52 | +7.35% |
| 2024 | 141.14 | +226.86% |
| 2023 | 43.18 | +35.32% |
| 2022 | 31.91 | -12.79% |
| 2021 | 36.59 | -35.32% |
| 2020 | 56.57 | +35.33% |
| 2019 | 41.80 | -8.03% |
| 2018 | 45.45 | +17.02% |
| 2017 | 38.84 | -21.58% |
| 2016 | 49.53 | +3.30% |
| 2015 | 47.95 | -18.41% |
| 2014 | 58.77 | +29.88% |
| 2013 | 45.25 | +37.04% |
| 2012 | 33.02 | +23.39% |
| 2011 | 26.76 | +28.16% |
| 2010 | 20.88 | +39.95% |
| 2009 | 14.92 | +32.86% |
| 2008 | 11.23 | -38.80% |
| 2007 | 18.35 | -39.16% |
| 2006 | 30.16 | +17.02% |
| 2005 | 25.77 | +10.24% |
| 2004 | 23.38 | +6.11% |
| 2003 | 22.03 | +3.28% |
| 2002 | 21.33 | +4.13% |
| 2001 | 20.49 | +9.10% |
| 2000 | 18.78 | +75.13% |
| 1999 | 10.72 | -16.45% |
| 1998 | 12.83 | +75.66% |
| 1997 | 7.31 | -1.13% |
| 1996 | 7.39 | +9.92% |
| 1995 | 6.72 | -16.55% |
| 1994 | 8.06 | -40.90% |
| 1993 | 13.63 | +67.78% |
| 1992 | 8.12 | +9.67% |
| 1991 | 7.41 | +155.68% |
| 1990 | 2.90 | +0.38% |
| 1989 | 2.89 | +56.55% |
| 1988 | 1.84 | +55.55% |
| 1987 | 1.19 | -14.28% |
| 1986 | 1.38 | +24.34% |
| 1985 | 1.11 | -8.99% |
| 1984 | 1.22 | +39.17% |
2026 return is year to date.
EAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 189.72 | 196.82 | 187.76 | 193.87 | +1.93% | |
| 186.41 | 192.93 | 183.66 | 190.20 | +2.64% | |
| 189.09 | 191.25 | 184.86 | 185.31 | -2.69% | |
| 194.19 | 195.33 | 189.19 | 190.44 | -1.92% | |
| 201.02 | 202.18 | 187.44 | 194.16 | -3.88% | |
| 194.30 | 202.22 | 192.17 | 202.00 | +3.95% | |
| 194.79 | 197.88 | 192.28 | 194.33 | +0.41% | |
| 197.88 | 200.15 | 190.83 | 193.53 | -2.80% | |
| 202.97 | 204.38 | 197.78 | 199.11 | -1.65% | |
| 207.18 | 211.49 | 199.67 | 202.45 | -2.29% | |
| 207.16 | 209.36 | 204.52 | 207.20 | +0.24% | |
| 209.88 | 212.13 | 204.92 | 206.71 | -1.94% | |
| 206.37 | 211.74 | 200.72 | 210.80 | +1.93% | |
| 205.00 | 213.49 | 204.76 | 206.81 | +3.25% | |
| 201.61 | 202.33 | 197.30 | 200.30 | +1.83% | |
| 200.22 | 200.99 | 192.50 | 196.71 | -1.43% | |
| 210.16 | 214.64 | 198.81 | 199.56 | -5.25% | |
| 204.85 | 216.28 | 204.50 | 210.61 | +3.51% | |
| 213.40 | 213.42 | 200.37 | 203.47 | -4.99% | |
| 213.47 | 217.53 | 212.03 | 214.16 | +0.79% | |
| 215.95 | 216.53 | 210.27 | 212.49 | -1.02% | |
| 213.06 | 219.65 | 211.86 | 214.69 | -0.29% | |
| 220.09 | 223.54 | 214.75 | 215.31 | -3.23% | |
| 230.24 | 230.36 | 220.35 | 222.49 | -3.36% | |
| 227.06 | 235.84 | 226.99 | 230.22 | +0.59% | |
| 230.78 | 234.34 | 228.32 | 228.88 | -0.92% | |
| 233.98 | 236.62 | 229.81 | 231.00 | -1.27% | |
| 226.63 | 234.47 | 226.30 | 233.98 | +2.40% | |
| 229.72 | 235.36 | 225.33 | 228.50 | -0.73% | |
| 234.40 | 237.65 | 228.89 | 230.19 | -1.30% | |
| 236.22 | 237.57 | 230.80 | 233.22 | -3.20% | |
| 248.76 | 249.77 | 240.09 | 240.93 | -3.12% | |
| 252.98 | 254.99 | 246.10 | 248.70 | -2.06% | |
| 248.88 | 254.94 | 245.62 | 253.94 | +3.20% | |
| 233.31 | 246.30 | 233.30 | 246.06 | +5.56% | |
| 229.68 | 233.10 | 227.01 | 233.10 | -0.15% | |
| 236.36 | 240.35 | 230.85 | 233.46 | -0.93% | |
| 239.92 | 242.95 | 234.59 | 235.65 | -2.51% | |
| 235.90 | 249.44 | 233.05 | 241.71 | +1.92% | |
| 238.41 | 239.82 | 235.00 | 237.15 | -0.61% | |
| 248.76 | 253.71 | 236.52 | 238.61 | -2.96% | |
| 234.08 | 252.52 | 222.00 | 245.89 | +11.07% | |
| 226.99 | 232.47 | 219.67 | 221.38 | -2.71% | |
| 228.76 | 228.92 | 223.52 | 227.54 | +1.04% | |
| 228.74 | 228.74 | 223.99 | 225.20 | -0.91% | |
| 222.58 | 229.99 | 220.01 | 227.27 | +0.58% | |
| 221.52 | 226.70 | 220.01 | 225.97 | +3.54% | |
| 222.12 | 225.50 | 217.09 | 218.25 | -3.13% | |
| 215.75 | 225.50 | 215.37 | 225.30 | +5.43% | |
| 208.99 | 214.23 | 207.64 | 213.70 | +1.83% | |
| 208.49 | 210.24 | 204.51 | 209.86 | +2.01% | |
| 198.64 | 208.88 | 198.05 | 205.73 | +3.78% | |
| 200.00 | 202.81 | 194.72 | 198.24 | +1.43% | |
| 191.17 | 197.99 | 191.00 | 195.44 | +4.52% | |
| 184.36 | 189.49 | 182.01 | 186.98 | +1.07% | |
| 184.82 | 188.66 | 181.10 | 185.00 | -1.19% | |
| 192.12 | 192.49 | 184.31 | 187.23 | -2.90% | |
| 192.50 | 195.83 | 189.56 | 192.83 | -1.12% | |
| 193.20 | 196.39 | 191.11 | 195.01 | +2.99% | |
| 185.00 | 189.78 | 183.04 | 189.35 | +2.09% | |
| 179.59 | 187.73 | 178.08 | 185.47 | +3.82% | |
| 185.26 | 188.33 | 177.62 | 178.64 | -3.61% | |
| 192.20 | 192.20 | 184.43 | 185.33 | -2.08% | |
| 187.33 | 191.54 | 184.90 | 189.27 | +2.16% | |
| 182.00 | 189.40 | 180.09 | 185.26 | +2.56% | |
| 176.74 | 182.42 | 176.29 | 180.63 | +3.24% | |
| 173.71 | 176.31 | 168.29 | 174.96 | -0.19% | |
| 178.48 | 181.72 | 172.00 | 175.30 | -0.56% | |
| 180.00 | 180.43 | 173.56 | 176.28 | -0.80% | |
| 173.27 | 178.25 | 171.12 | 177.71 | +3.28% | |
| 166.21 | 172.86 | 166.21 | 172.07 | +2.42% | |
| 167.33 | 169.07 | 163.87 | 168.00 | +0.22% | |
| 172.54 | 172.54 | 163.02 | 167.63 | -2.23% | |
| 170.64 | 172.82 | 165.50 | 171.46 | -1.12% | |
| 168.47 | 177.77 | 166.71 | 173.41 | +2.08% | |
| 165.33 | 171.90 | 164.95 | 169.87 | +3.42% | |
| 163.45 | 165.95 | 162.05 | 164.25 | -0.13% | |
| 166.93 | 168.34 | 162.35 | 164.46 | -0.26% | |
| 161.01 | 166.48 | 161.00 | 164.89 | +3.84% | |
| 151.85 | 162.74 | 151.41 | 158.80 | +3.42% | |
| 156.74 | 158.27 | 153.30 | 153.55 | -1.72% | |
| 159.33 | 161.87 | 155.35 | 156.24 | -1.93% | |
| 160.60 | 161.70 | 157.87 | 159.32 | +0.37% | |
| 147.67 | 159.80 | 147.49 | 158.73 | +7.68% | |
| 150.95 | 154.55 | 145.96 | 147.41 | -2.27% | |
| 146.11 | 152.33 | 146.11 | 150.83 | +3.21% | |
| 139.71 | 147.41 | 138.18 | 146.14 | +4.04% | |
| 137.00 | 142.12 | 137.00 | 140.46 | +2.90% | |
| 142.66 | 143.23 | 133.16 | 136.50 | -2.68% | |
| 135.70 | 141.50 | 134.79 | 140.26 | +1.49% | |
| 138.22 | 140.62 | 136.69 | 138.20 | -2.51% | |
| 142.38 | 142.50 | 135.81 | 141.76 | -0.44% | |
| 139.06 | 146.07 | 137.63 | 142.38 | +1.69% | |
| 139.44 | 141.03 | 136.50 | 140.02 | -1.03% | |
| 141.08 | 144.89 | 139.23 | 141.48 | +1.29% | |
| 139.10 | 142.24 | 136.77 | 139.68 | +1.65% | |
| 137.33 | 139.62 | 135.65 | 137.41 | +0.62% | |
| 130.49 | 137.38 | 130.18 | 136.57 | +4.11% | |
| 128.22 | 134.11 | 124.96 | 131.18 | +3.84% | |
| 131.02 | 131.34 | 126.01 | 126.33 | -4.52% | |
| 134.75 | 135.94 | 131.67 | 132.31 | -3.58% | |
| 136.75 | 139.07 | 134.22 | 137.22 | +0.34% | |
| 128.11 | 136.91 | 127.56 | 136.75 | +8.22% | |
| 135.19 | 135.78 | 126.30 | 126.36 | -6.63% | |
| 139.57 | 141.03 | 135.31 | 135.33 | -3.07% | |
| 139.77 | 141.58 | 137.88 | 139.61 | +0.67% | |
| 147.94 | 148.80 | 138.64 | 138.68 | -5.21% | |
| 146.80 | 148.26 | 141.01 | 146.30 | -0.55% | |
| 148.12 | 151.00 | 144.95 | 147.11 | +1.50% | |
| 142.27 | 146.49 | 140.01 | 144.94 | +3.40% | |
| 148.01 | 148.65 | 140.13 | 140.18 | -5.37% | |
| 153.25 | 155.04 | 144.94 | 148.14 | -2.69% | |
| 150.79 | 154.19 | 147.41 | 152.24 | +3.00% | |
| 143.00 | 150.70 | 141.00 | 147.80 | +14.45% | |
| 133.33 | 136.61 | 128.30 | 129.14 | -3.72% | |
| 139.10 | 139.16 | 131.57 | 134.13 | -3.27% | |
| 140.01 | 142.02 | 136.86 | 138.67 | -3.60% | |
| 148.49 | 149.19 | 143.38 | 143.85 | -2.65% | |
| 148.18 | 151.89 | 146.29 | 147.76 | +0.03% | |
| 155.56 | 157.89 | 144.76 | 147.71 | -6.70% | |
| 155.79 | 159.34 | 150.97 | 158.31 | +0.11% | |
| 154.40 | 161.71 | 154.40 | 158.14 | +4.67% | |
| 155.58 | 156.93 | 150.25 | 151.09 | -3.91% | |
| 160.00 | 161.46 | 156.78 | 157.23 | -1.27% | |
| 152.56 | 159.49 | 152.20 | 159.25 | +3.31% | |
| 153.74 | 154.62 | 146.00 | 154.15 | -0.63% | |
| 154.50 | 157.38 | 153.61 | 155.13 | +0.17% | |
| 152.73 | 156.20 | 151.43 | 154.87 | +0.79% | |
| 153.66 | 160.00 | 153.65 | 153.65 | +3.53% | |
| 149.21 | 150.00 | 146.57 | 148.41 | -0.80% | |
| 144.48 | 149.99 | 143.82 | 149.60 | +3.39% | |
| 142.52 | 146.09 | 141.45 | 144.69 | +0.93% | |
| 145.39 | 145.76 | 141.26 | 143.35 | +0.41% | |
| 141.77 | 145.06 | 138.64 | 142.77 | +4.45% | |
| 135.68 | 137.58 | 134.23 | 136.69 | +2.26% | |
| 135.00 | 137.21 | 129.58 | 133.67 | -2.83% | |
| 145.38 | 147.72 | 137.03 | 137.57 | -6.48% | |
| 153.00 | 153.53 | 146.46 | 147.11 | -2.96% | |
| 145.66 | 152.07 | 143.22 | 151.59 | +3.15% | |
| 147.12 | 150.68 | 146.00 | 146.96 | +2.48% | |
| 144.62 | 145.74 | 142.83 | 143.40 | -0.94% | |
| 139.50 | 146.79 | 138.35 | 144.76 | +3.36% | |
| 141.98 | 142.30 | 139.27 | 140.05 | -1.91% | |
| 144.97 | 145.89 | 142.71 | 142.77 | -0.91% | |
| 146.00 | 146.93 | 142.31 | 144.08 | +0.04% | |
| 140.76 | 144.54 | 139.34 | 144.02 | +3.85% | |
| 141.87 | 143.15 | 138.05 | 138.68 | -3.93% | |
| 140.11 | 145.96 | 139.64 | 144.35 | +3.24% | |
| 135.51 | 143.49 | 135.51 | 139.82 | +1.64% | |
| 133.63 | 137.81 | 129.02 | 137.57 | +2.05% | |
| 136.20 | 136.20 | 131.00 | 134.81 | -3.97% | |
| 137.05 | 141.93 | 135.89 | 140.38 | +1.77% | |
| 141.25 | 142.68 | 136.22 | 137.94 | -2.14% | |
| 137.91 | 142.96 | 135.27 | 140.96 | -1.02% | |
| 146.24 | 147.07 | 142.10 | 142.41 | -3.91% | |
| 149.00 | 152.57 | 144.10 | 148.20 | -2.26% | |
| 146.49 | 151.75 | 146.49 | 151.63 | +4.64% | |
| 142.08 | 145.31 | 139.32 | 144.90 | +2.65% | |
| 140.02 | 143.32 | 139.75 | 141.16 | +0.27% | |
| 145.00 | 145.18 | 136.59 | 140.78 | -3.92% | |
| 150.00 | 151.01 | 143.15 | 146.52 | -2.72% | |
| 156.07 | 158.37 | 150.27 | 150.61 | -4.86% | |
| 160.13 | 165.00 | 157.81 | 158.31 | -3.07% | |
| 164.05 | 164.05 | 156.38 | 163.33 | +1.40% | |
| 163.33 | 165.33 | 158.64 | 161.07 | -0.90% | |
| 168.10 | 169.47 | 160.74 | 162.54 | -2.36% | |
| 164.19 | 167.75 | 161.38 | 166.47 | +2.02% | |
| 170.07 | 172.03 | 163.15 | 163.17 | -4.70% | |
| 170.00 | 175.29 | 168.19 | 171.21 | +1.35% | |
| 161.00 | 169.71 | 161.00 | 168.93 | +5.16% | |
| 162.80 | 166.01 | 159.54 | 160.64 | -0.88% | |
| 164.65 | 167.00 | 160.40 | 162.06 | -0.85% | |
| 161.00 | 163.64 | 158.15 | 163.45 | +0.82% | |
| 161.32 | 162.34 | 156.29 | 162.12 | +2.79% | |
| 159.11 | 160.96 | 153.42 | 157.72 | -1.82% | |
| 158.25 | 164.25 | 152.88 | 160.64 | +2.55% | |
| 167.88 | 168.48 | 152.26 | 156.64 | -0.41% | |
| 157.46 | 159.76 | 155.50 | 157.29 | -0.07% | |
| 161.50 | 163.83 | 156.73 | 157.40 | -3.30% | |
| 161.50 | 163.04 | 158.16 | 162.77 | +0.20% | |
| 163.37 | 167.14 | 161.71 | 162.44 | +0.96% | |
| 160.11 | 165.00 | 159.10 | 160.90 | +0.73% | |
| 161.60 | 164.50 | 158.24 | 159.73 | +1.30% | |
| 166.76 | 167.27 | 157.33 | 157.68 | -5.42% | |
| 165.31 | 167.98 | 163.11 | 166.71 | +0.71% | |
| 165.05 | 166.91 | 162.58 | 165.53 | -0.45% | |
| 164.93 | 168.16 | 164.12 | 166.27 | -0.85% | |
| 160.41 | 167.85 | 159.12 | 167.69 | +4.80% | |
| 161.23 | 161.50 | 155.59 | 160.01 | +0.01% | |
| 154.88 | 161.99 | 153.56 | 160.00 | +2.41% | |
| 155.76 | 157.43 | 152.43 | 156.23 | +0.18% | |
| 151.77 | 158.46 | 150.80 | 155.95 | +4.33% | |
| 149.34 | 151.99 | 146.54 | 149.48 | -1.35% | |
| 144.94 | 152.00 | 144.83 | 151.52 | +5.57% | |
| 142.49 | 144.42 | 141.15 | 143.52 | +0.52% | |
| 143.07 | 146.50 | 142.56 | 142.78 | -0.36% | |
| 148.50 | 148.69 | 142.86 | 143.30 | -4.22% | |
| 150.47 | 153.38 | 149.21 | 149.61 | -0.89% | |
| 148.34 | 151.56 | 148.34 | 150.96 | +1.44% | |
| 150.67 | 150.67 | 144.52 | 148.82 | -1.48% | |
| 149.00 | 151.26 | 147.45 | 151.05 | +1.08% | |
| 150.69 | 151.62 | 146.04 | 149.44 | -0.77% | |
| 149.43 | 154.83 | 149.02 | 150.60 | +3.50% | |
| 144.20 | 150.60 | 143.52 | 145.51 | -0.21% | |
| 145.22 | 148.64 | 144.13 | 145.81 | +0.84% | |
| 145.96 | 148.90 | 144.07 | 144.60 | +0.10% | |
| 142.49 | 150.34 | 142.49 | 144.45 | +1.35% | |
| 137.98 | 146.60 | 137.23 | 142.53 | +4.53% | |
| 139.48 | 141.00 | 134.25 | 136.35 | -2.69% | |
| 142.60 | 143.25 | 136.75 | 140.12 | -1.54% | |
| 140.65 | 143.99 | 138.24 | 142.31 | +1.32% | |
| 143.63 | 143.66 | 139.54 | 140.45 | -1.26% | |
| 142.41 | 145.45 | 138.32 | 142.24 | +0.12% | |
| 149.05 | 150.00 | 140.91 | 142.07 | -4.67% | |
| 152.24 | 153.60 | 147.47 | 149.03 | -1.55% | |
| 152.12 | 154.42 | 150.55 | 151.37 | -1.57% | |
| 152.00 | 155.18 | 151.46 | 153.79 | +1.33% | |
| 149.56 | 154.84 | 149.05 | 151.77 | +1.38% | |
| 146.01 | 153.05 | 145.45 | 149.71 | +6.71% | |
| 137.00 | 142.20 | 136.48 | 140.29 | +3.95% | |
| 127.83 | 136.51 | 127.81 | 134.96 | +6.16% | |
| 128.00 | 131.88 | 126.67 | 127.13 | -0.63% | |
| 123.10 | 131.13 | 123.10 | 127.94 | +4.70% | |
| 120.07 | 123.41 | 118.36 | 122.20 | +0.92% | |
| 114.73 | 124.61 | 114.73 | 121.09 | +6.98% | |
| 115.82 | 117.28 | 112.89 | 113.19 | -3.39% | |
| 112.88 | 117.58 | 111.62 | 117.16 | +3.03% | |
| 106.93 | 114.92 | 105.51 | 113.71 | +7.47% | |
| 106.19 | 106.56 | 103.74 | 105.81 | -0.75% | |
| 103.38 | 107.44 | 102.92 | 106.61 | +3.87% | |
| 102.22 | 104.64 | 101.37 | 102.64 | +0.34% | |
| 104.25 | 104.25 | 100.30 | 102.29 | -1.19% | |
| 103.88 | 104.92 | 101.60 | 103.52 | -1.00% | |
| 105.05 | 106.34 | 104.00 | 104.57 | -0.46% | |
| 107.33 | 107.51 | 103.41 | 105.05 | -3.32% | |
| 107.17 | 110.21 | 107.00 | 108.66 | +0.53% | |
| 112.60 | 113.27 | 107.11 | 108.09 | -5.99% | |
| 114.44 | 128.00 | 114.00 | 114.98 | -7.47% | |
| 125.07 | 128.12 | 122.30 | 124.26 | -1.53% | |
| 128.23 | 129.00 | 123.11 | 126.19 | -0.88% | |
| 126.72 | 127.60 | 125.55 | 127.31 | +0.74% | |
| 130.38 | 130.38 | 124.00 | 126.37 | -4.30% | |
| 131.92 | 132.90 | 130.98 | 132.05 | -1.06% | |
| 129.69 | 133.62 | 129.47 | 133.46 | +2.84% | |
| 128.37 | 131.07 | 127.28 | 129.78 | +1.51% | |
| 127.91 | 129.28 | 126.27 | 127.85 | -0.34% | |
| 129.98 | 130.18 | 126.01 | 128.28 | -1.94% | |
| 131.57 | 133.51 | 129.49 | 130.82 | -0.90% | |
| 127.09 | 132.77 | 126.00 | 132.01 | +2.73% | |
| 125.54 | 133.00 | 125.54 | 128.50 | +2.92% | |
| 123.32 | 125.58 | 123.14 | 124.86 | +0.34% | |
| 121.61 | 125.85 | 121.23 | 124.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EAT chart for longer ranges.