The highest closing price for Brinker International (EAT) last month was $151.59, on March 24. It was down 2.4% for the month. The latest price is $133.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $141.77 | $145.06 | $138.64 | $142.77 | 766,100 |
March 30 2026 | $135.68 | $137.58 | $134.23 | $136.69 | 901,700 |
March 27 2026 | $135.00 | $137.21 | $129.58 | $133.67 | 1,301,215 |
March 26 2026 | $145.38 | $147.72 | $137.03 | $137.57 | 1,275,945 |
March 25 2026 | $153.00 | $153.53 | $146.46 | $147.11 | 1,077,294 |
March 24 2026 | $145.66 | $152.07 | $143.22 | $151.59 | 848,646 |
March 23 2026 | $147.12 | $150.68 | $146.00 | $146.96 | 962,571 |
March 20 2026 | $144.62 | $145.74 | $142.83 | $143.40 | 1,928,284 |
March 19 2026 | $139.50 | $146.79 | $138.35 | $144.76 | 929,244 |
March 18 2026 | $141.98 | $142.30 | $139.27 | $140.05 | 782,574 |
March 17 2026 | $144.97 | $145.89 | $142.71 | $142.77 | 707,005 |
March 16 2026 | $146.00 | $146.93 | $142.31 | $144.08 | 1,397,456 |
March 13 2026 | $140.76 | $144.54 | $139.34 | $144.02 | 1,349,846 |
March 12 2026 | $141.87 | $143.15 | $138.05 | $138.68 | 1,331,894 |
March 11 2026 | $140.11 | $145.96 | $139.64 | $144.35 | 1,187,008 |
March 10 2026 | $135.51 | $143.49 | $135.51 | $139.82 | 1,423,576 |
March 09 2026 | $133.63 | $137.81 | $129.02 | $137.57 | 1,205,470 |
March 06 2026 | $136.20 | $136.20 | $131.00 | $134.81 | 1,329,978 |
March 05 2026 | $137.05 | $141.93 | $135.89 | $140.38 | 1,024,609 |
March 04 2026 | $141.25 | $142.68 | $136.22 | $137.94 | 1,108,021 |
March 03 2026 | $137.91 | $142.96 | $135.27 | $140.96 | 1,191,181 |
March 02 2026 | $146.24 | $147.07 | $142.10 | $142.41 | 1,390,110 |
Daily pricing data for Brinker International dates back to 11/5/1984, and may be incomplete.