Brinker International, Inc. (EAT) Stock Price History
Historical prices from 1984 to 2026
- 1M
- -2.2%
- 3M
- +52.2%
- YTD
- +46.8%
- 1Y
- +42.1%
- 3Y
- +92.6%
- 5Y
- +33.4%
Loading 10-year price history...
EAT Historical Performance
EAT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +9.7%
- 2003 annual price return
- +1.7%
- 2004 annual price return
- +6.1%
- 2005 annual price return
- +10.8%
- 2006 annual price return
- +18.8%
- 2007 annual price return
- -33.9%
- 2008 annual price return
- -44.2%
- 2009 annual price return
- +32.9%
- 2010 annual price return
- +42.6%
- 2011 annual price return
- +25.3%
- 2012 annual price return
- +17.3%
- 2013 annual price return
- +44.9%
- 2014 annual price return
- +28.7%
- 2015 annual price return
- -18.4%
- 2016 annual price return
- +4.8%
- 2017 annual price return
- -21.0%
- 2018 annual price return
- +11.5%
- 2019 annual price return
- -6.5%
- 2020 annual price return
- +33.8%
- 2021 annual price return
- -31.7%
- 2022 annual price return
- -15.3%
- 2023 annual price return
- +33.2%
- 2024 annual price return
- +214.5%
- 2025 annual price return
- +4.2%
- 2026 annual price return
- +41.0%
EAT Stock Price Trajectory (1984–2026)
As of October 3, 2026, Brinker International, Inc. (EAT) trades at $222.49, representing a +42.1% return over the past year. The stock has delivered a +322.7% total return over five years (+33.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $254.99 on August 25, 2026. From this peak, EAT has corrected -12.7%, currently trading 35% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DRI (+1.0% 1Y), TXRH (+9.2% 1Y), and BLMN (+38.4% 1Y), EAT has underperformed the peer group average. Compare EAT vs DRI →
EAT Historical Price Data · from 1984
Rows 1–50 of 10,751| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-08 | 228.45 | 229.94 | 220.34 | 222.49 | 1.05M | -3.36% |
| 2026-09-04 | 227.06 | 235.84 | 226.99 | 230.22 | 800K | +0.59% |
| 2026-09-03 | 230.78 | 232.80 | 228.32 | 228.88 | 610K | -0.92% |
| 2026-09-02 | 235.74 | 236.62 | 229.62 | 231.00 | 699K | -1.27% |
| 2026-09-01 | 226.63 | 234.46 | 226.63 | 233.98 | 955K | +2.40% |
| 2026-08-31 | 229.72 | 234.69 | 225.38 | 228.50 | 846K | -0.73% |
| 2026-08-28 | 234.40 | 234.85 | 228.89 | 230.19 | 616K | -1.30% |
| 2026-08-27 | 236.22 | 237.57 | 230.96 | 233.22 | 1.25M | -3.20% |
| 2026-08-26 | 247.38 | 249.62 | 240.09 | 240.93 | 620K | -3.12% |
| 2026-08-25 | 252.98 | 254.99 | 246.10 | 248.70 | 644K | -2.06% |
| 2026-08-24 | 248.88 | 254.94 | 245.62 | 253.94 | 970K | +3.20% |
| 2026-08-21 | 233.31 | 246.30 | 233.30 | 246.06 | 672K | +5.56% |
| 2026-08-20 | 229.68 | 233.10 | 227.01 | 233.10 | 683K | -0.15% |
| 2026-08-19 | 236.36 | 240.35 | 230.85 | 233.46 | 749K | -0.93% |
| 2026-08-18 | 239.92 | 242.95 | 234.59 | 235.65 | 740K | -2.51% |
| 2026-08-17 | 235.90 | 249.44 | 233.05 | 241.71 | 924K | +1.92% |
| 2026-08-14 | 238.41 | 239.82 | 235.00 | 237.15 | 825K | -0.61% |
| 2026-08-13 | 248.76 | 253.71 | 236.52 | 238.61 | 1.75M | -2.96% |
| 2026-08-12 | 234.08 | 252.52 | 222.00 | 245.89 | 2.50M | +11.07% |
| 2026-08-11 | 226.99 | 232.47 | 219.67 | 221.38 | 1.82M | -2.71% |
| 2026-08-10 | 228.76 | 228.92 | 223.52 | 227.54 | 1.07M | +1.04% |
| 2026-08-07 | 228.74 | 228.74 | 223.99 | 225.20 | 735K | -0.91% |
| 2026-08-06 | 222.58 | 229.99 | 220.01 | 227.27 | 782K | +0.58% |
| 2026-08-05 | 221.52 | 226.70 | 220.01 | 225.97 | 795K | +3.54% |
| 2026-08-04 | 222.12 | 225.50 | 217.09 | 218.25 | 1.34M | -3.13% |
| 2026-08-03 | 215.75 | 225.50 | 215.37 | 225.30 | 1.64M | +5.43% |
| 2026-07-31 | 208.99 | 214.23 | 207.64 | 213.70 | 974K | +1.83% |
| 2026-07-30 | 208.49 | 210.24 | 204.51 | 209.86 | 670K | +2.01% |
| 2026-07-29 | 198.64 | 208.88 | 198.05 | 205.73 | 1.43M | +3.78% |
| 2026-07-28 | 200.00 | 202.81 | 194.72 | 198.24 | 1.08M | +1.43% |
| 2026-07-27 | 191.17 | 197.99 | 191.00 | 195.44 | 1.17M | +4.52% |
| 2026-07-24 | 184.36 | 189.49 | 182.01 | 186.98 | 893K | +1.07% |
| 2026-07-23 | 184.82 | 188.66 | 181.10 | 185.00 | 1.38M | -1.19% |
| 2026-07-22 | 192.12 | 192.49 | 184.31 | 187.23 | 1.28M | -2.90% |
| 2026-07-21 | 192.50 | 195.83 | 189.56 | 192.83 | 1.16M | -1.12% |
| 2026-07-20 | 193.20 | 196.39 | 191.11 | 195.01 | 1.09M | +2.99% |
| 2026-07-17 | 185.00 | 189.78 | 183.04 | 189.35 | 743K | +2.09% |
| 2026-07-16 | 179.59 | 187.73 | 178.08 | 185.47 | 1.17M | +3.82% |
| 2026-07-15 | 185.26 | 188.33 | 177.62 | 178.64 | 1.33M | -3.61% |
| 2026-07-14 | 192.20 | 192.20 | 184.43 | 185.33 | 694K | -2.08% |
| 2026-07-13 | 187.33 | 191.54 | 184.90 | 189.27 | 715K | +2.16% |
| 2026-07-10 | 182.00 | 189.40 | 180.09 | 185.26 | 953K | +2.56% |
| 2026-07-09 | 176.74 | 182.42 | 176.29 | 180.63 | 1.10M | +3.24% |
| 2026-07-08 | 173.71 | 176.31 | 168.29 | 174.96 | 1.56M | -0.19% |
| 2026-07-07 | 178.48 | 181.72 | 172.00 | 175.30 | 955K | -0.56% |
| 2026-07-06 | 180.00 | 180.43 | 173.56 | 176.28 | 931K | -0.80% |
| 2026-07-02 | 173.27 | 178.25 | 171.12 | 177.71 | 1.06M | +3.28% |
| 2026-07-01 | 166.21 | 172.86 | 166.21 | 172.07 | 1.08M | +2.42% |
| 2026-06-30 | 167.33 | 169.07 | 163.87 | 168.00 | 849K | +0.22% |
| 2026-06-29 | 172.54 | 172.54 | 163.02 | 167.63 | 798K | -2.23% |
EAT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EAT — Frequently Asked Questions
Quick answers to the most common questions about buying EAT stock.
How has EAT stock performed recently?
EAT returned +42.1% over the past year, beating its 5-year annualized CAGR of +33.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EAT's all-time high price?
Brinker International, Inc. reached $254.99 on 2026-08-25. The 52-week high is $254.99. Current 1-year return of +42.1% places the stock closer to historical peaks.
Where can I download EAT historical price data?
This page provides EAT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1984-2026, downloadable in CSV format.