Brinker International (EAT) went public on July 28, 1989, when it opened at a split-adjusted price of $2.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $142.38 | $142.50 | $135.81 | $138.20 | 1,295,620 |
May 2026 | $153.25 | $155.04 | $124.96 | $142.38 | 22,780,000 |
April 2026 | $145.39 | $161.71 | $128.30 | $152.24 | 27,289,453 |
March 2026 | $146.24 | $153.53 | $129.02 | $142.77 | 25,419,727 |
February 2026 | $161.32 | $175.29 | $136.59 | $148.20 | 25,711,105 |
January 2026 | $144.94 | $168.48 | $144.83 | $157.72 | 24,845,869 |
December 2025 | $152.12 | $154.83 | $134.25 | $143.52 | 25,771,804 |
November 2025 | $107.33 | $155.18 | $100.30 | $153.79 | 35,993,261 |
October 2025 | $126.85 | $133.62 | $107.00 | $108.66 | 36,048,762 |
September 2025 | $154.17 | $171.14 | $124.89 | $126.68 | 28,619,043 |
August 2025 | $154.00 | $167.79 | $149.06 | $155.98 | 28,618,328 |
July 2025 | $180.16 | $187.12 | $151.35 | $157.60 | 28,470,980 |
June 2025 | $172.36 | $185.70 | $166.38 | $180.33 | 28,279,724 |
May 2025 | $134.74 | $175.13 | $125.78 | $172.63 | 31,887,449 |
April 2025 | $148.16 | $165.34 | $122.07 | $134.30 | 42,108,232 |
March 2025 | $166.18 | $168.90 | $131.78 | $149.05 | 29,040,817 |
February 2025 | $178.72 | $192.22 | $143.35 | $164.83 | 29,711,331 |
January 2025 | $133.48 | $187.08 | $133.00 | $181.97 | 26,219,497 |
December 2024 | $132.00 | $137.86 | $122.72 | $132.29 | 21,355,572 |
November 2024 | $103.29 | $133.82 | $102.96 | $132.27 | 25,444,577 |
October 2024 | $75.19 | $107.15 | $75.19 | $102.71 | 30,603,830 |
September 2024 | $70.67 | $79.85 | $68.45 | $76.53 | 25,296,972 |
August 2024 | $67.25 | $72.00 | $56.27 | $71.52 | 44,640,727 |
July 2024 | $72.20 | $72.98 | $61.81 | $66.81 | 37,273,684 |
June 2024 | $71.99 | $76.02 | $65.32 | $72.39 | 28,708,430 |