Get the Stockscreener App
132.27
1.21%
1.58
After Hours:
132.98
0.71
+0.54%
Brinker International Inc Stock (EAT) Price History
The historical daily chart and data for Brinker International Inc stock (EAT), adjusted for splits and dividends, show that the latest closing stock price as of November 29, 2024, is $132.27.
- Brinker International Inc all-time high stock price is $133.82, occurred on November 29, 2024.
- The lowest Brinker International Inc stock price recorded was $7.02 on March 18, 2020. Since then, Brinker International Inc's stock price has risen over 1,784% to $132.27 now.
- The 52-week high stock price for EAT is $133.82, representing a 1.17% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for EAT is $37.25, indicating a -71.84% decrease from the current share price, occurred on January 16, 2024.
- The closing price of Brinker International Inc (EAT) stock in the beginning of 2023 was $37.67. The stock closed the year at $31.91, a loss of over -15.29% for the year.
The table below shows more information about EAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $133.8 | $132.1 | $1.75 | 546,674.0 | +1.21% |
| Nov 27, 2024 | $132.1 | $129.9 | $2.17 | 944,134.0 | +0.08% |
| Nov 26, 2024 | $131.1 | $128.6 | $2.47 | 827,099.0 | -0.30% |
| Nov 25, 2024 | $131.5 | $126.2 | $5.28 | 1,235,784.0 | +4.27% |
| Nov 22, 2024 | $126.3 | $123.4 | $2.89 | 1,090,500.0 | +1.54% |
| Nov 21, 2024 | $125.3 | $122.3 | $2.95 | 1,153,412.0 | -0.83% |
| Nov 20, 2024 | $124.9 | $120.9 | $4.03 | 1,044,904.0 | +2.14% |
| Nov 19, 2024 | $124.4 | $120.8 | $3.63 | 848,991.0 | -0.63% |
| Nov 18, 2024 | $123.0 | $118.5 | $4.53 | 1,171,251.0 | +4.64% |
| Nov 15, 2024 | $117.6 | $115.0 | $2.62 | 895,409.0 | +0.82% |
| Nov 14, 2024 | $120.5 | $116.2 | $4.29 | 928,521.0 | -1.82% |
| Nov 13, 2024 | $123.7 | $118.5 | $5.19 | 1,455,610.0 | -0.29% |
| Nov 12, 2024 | $120.5 | $117.7 | $2.81 | 1,179,206.0 | +1.18% |
| Nov 11, 2024 | $118.4 | $115.6 | $2.80 | 957,396.0 | +2.38% |
| Nov 08, 2024 | $115.4 | $111.2 | $4.21 | 1,117,398.0 | +3.78% |
| Nov 07, 2024 | $116.5 | $110.6 | $5.91 | 1,355,506.0 | -4.45% |
| Nov 06, 2024 | $119.4 | $114.2 | $5.22 | 2,102,140.0 | +5.49% |
| Nov 05, 2024 | $110.0 | $108.3 | $1.77 | 1,035,504.0 | +1.74% |
| Nov 04, 2024 | $108.5 | $103.8 | $4.68 | 1,352,677.0 | +2.88% |
| Nov 01, 2024 | $106.3 | $103.0 | $3.38 | 1,531,638.0 | +2.15% |
Brinker International Inc Stock (EAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brinker International Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brinker International Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brinker International Inc Stock (EAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $133.8 | $103.0 | $30.86 | 23,320,428.0 | +28.78% |
| Oct, 2024 | $107.2 | $75.19 | $31.96 | 29,801,659.0 | +34.21% |
| Sep, 2024 | $79.85 | $68.45 | $11.40 | 24,772,584.0 | +7.01% |
| Aug, 2024 | $72.00 | $56.27 | $15.73 | 43,809,172.0 | +7.05% |
| Jul, 2024 | $72.98 | $61.81 | $11.17 | 36,366,859.0 | -7.71% |
| Jun, 2024 | $76.02 | $65.32 | $10.70 | 28,037,467.0 | +2.49% |
| May, 2024 | $70.69 | $53.02 | $17.67 | 30,361,497.0 | +31.77% |
| Apr, 2024 | $54.68 | $43.37 | $11.31 | 32,341,747.0 | +7.89% |
| Mar, 2024 | $50.31 | $44.62 | $5.69 | 23,883,754.0 | +7.21% |
| Feb, 2024 | $47.43 | $42.99 | $4.44 | 23,384,901.0 | +8.30% |
| Jan, 2024 | $44.35 | $37.25 | $7.10 | 29,418,274.0 | -0.90% |
Brinker International Inc Stock (EAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.97 | $35.60 | $9.37 | 21,523,952.0 | +19.91% |
| Nov, 2023 | $37.34 | $33.03 | $4.31 | 24,561,662.0 | +6.16% |
| Oct, 2023 | $34.34 | $28.23 | $6.11 | 25,964,996.0 | +7.38% |
| Sep, 2023 | $33.88 | $28.86 | $5.02 | 23,755,260.0 | -3.48% |
| Aug, 2023 | $40.18 | $32.04 | $8.14 | 26,213,179.0 | -16.68% |
| Jul, 2023 | $39.92 | $34.85 | $5.07 | 13,233,034.0 | +7.32% |
| Jun, 2023 | $40.92 | $32.31 | $8.61 | 23,648,792.0 | +0.05% |
| May, 2023 | $40.98 | $34.23 | $6.75 | 24,043,619.0 | -8.37% |
| Apr, 2023 | $39.94 | $35.94 | $4.00 | 14,360,821.0 | +5.05% |
| Mar, 2023 | $40.02 | $32.62 | $7.40 | 26,107,255.0 | +0.00% |
| Feb, 2023 | $42.12 | $36.62 | $5.50 | 22,205,467.0 | -3.70% |
| Jan, 2023 | $39.58 | $31.83 | $7.75 | 17,795,878.0 | +23.66% |
Brinker International Inc Stock (EAT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $36.89 | $30.96 | $5.93 | 22,858,261.0 | -4.60% |
| Nov, 2022 | $35.44 | $27.77 | $7.67 | 17,681,820.0 | +0.18% |
| Oct, 2022 | $34.30 | $23.94 | $10.36 | 17,892,142.0 | +33.67% |
| Sep, 2022 | $30.34 | $23.66 | $6.68 | 18,445,388.0 | +1.92% |
| Aug, 2022 | $33.82 | $24.45 | $9.37 | 23,929,620.0 | -11.68% |
| Jul, 2022 | $28.01 | $21.65 | $6.36 | 17,325,219.0 | +25.96% |
| Jun, 2022 | $31.08 | $21.47 | $9.61 | 18,944,573.0 | -27.41% |
| May, 2022 | $40.02 | $25.14 | $14.89 | 27,800,851.0 | -16.46% |
| Apr, 2022 | $41.13 | $33.31 | $7.82 | 20,925,963.0 | -4.80% |
| Mar, 2022 | $42.27 | $30.86 | $11.41 | 25,771,888.0 | -10.30% |
| Feb, 2022 | $44.03 | $32.86 | $11.17 | 25,156,095.0 | +28.09% |
| Jan, 2022 | $39.55 | $30.20 | $9.35 | 21,780,650.0 | -9.24% |
0.94%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):