The highest closing price for Brinker International (EAT) last month was $253.94, on August 24. It was up 5.9% for the month. The latest price is $212.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $229.72 | $235.36 | $225.33 | $228.50 | 846,900 |
August 28 2026 | $234.40 | $237.65 | $228.89 | $230.19 | 617,700 |
August 27 2026 | $236.22 | $237.57 | $230.80 | $233.22 | 1,248,400 |
August 26 2026 | $248.76 | $249.77 | $240.09 | $240.93 | 635,800 |
August 25 2026 | $252.98 | $254.99 | $246.10 | $248.70 | 643,700 |
August 24 2026 | $248.88 | $254.94 | $245.62 | $253.94 | 968,800 |
August 21 2026 | $233.31 | $246.30 | $233.30 | $246.06 | 671,700 |
August 20 2026 | $229.68 | $233.10 | $227.01 | $233.10 | 683,000 |
August 19 2026 | $236.36 | $240.35 | $230.85 | $233.46 | 748,700 |
August 18 2026 | $239.92 | $242.95 | $234.59 | $235.65 | 739,800 |
August 17 2026 | $235.90 | $249.44 | $233.05 | $241.71 | 924,200 |
August 14 2026 | $238.41 | $239.82 | $235.00 | $237.15 | 824,700 |
August 13 2026 | $248.76 | $253.71 | $236.52 | $238.61 | 1,753,500 |
August 12 2026 | $234.08 | $252.52 | $222.00 | $245.89 | 2,501,600 |
August 11 2026 | $226.99 | $232.47 | $219.67 | $221.38 | 1,818,000 |
August 10 2026 | $228.76 | $228.92 | $223.52 | $227.54 | 1,067,300 |
August 07 2026 | $228.74 | $228.74 | $223.99 | $225.20 | 735,200 |
August 06 2026 | $222.58 | $229.99 | $220.01 | $227.27 | 781,600 |
August 05 2026 | $221.52 | $226.70 | $220.01 | $225.97 | 795,100 |
August 04 2026 | $222.12 | $225.50 | $217.09 | $218.25 | 1,335,794 |
August 03 2026 | $215.75 | $225.50 | $215.37 | $225.30 | 1,639,530 |
Daily pricing data for Brinker International dates back to 11/5/1984, and may be incomplete.