Brinker International, Inc. (EAT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
EAT Historical Performance
Short-Term Returns
EAT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Brinker International, Inc. (EAT) trades at $146.30, representing a +5.3% return over the past year. The stock has delivered a +125.8% total return over five years (+17.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $192.22 on February 4, 2025. From this peak, EAT has corrected -23.9%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DRI (-1.4% 1Y), TXRH (-7.8% 1Y), and BLMN (+9.5% 1Y), EAT has underperformed the peer group average. Compare EAT vs DRI →
EAT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 146.59 | 148.26 | 141.01 | 146.30 | 1.30M | -0.55% |
| 2026-05-06 | 149.99 | 151.00 | 144.95 | 147.11 | 997K | +1.50% |
| 2026-05-05 | 142.18 | 146.49 | 140.01 | 144.94 | 1.10M | +3.40% |
| 2026-05-04 | 148.01 | 148.65 | 140.16 | 140.18 | 1.29M | -5.37% |
| 2026-05-01 | 153.25 | 155.00 | 144.94 | 148.14 | 807K | -2.69% |
| 2026-04-30 | 150.79 | 153.71 | 147.41 | 152.24 | 1.28M | +3.00% |
| 2026-04-29 | 143.00 | 150.70 | 141.00 | 147.80 | 3.90M | +14.45% |
| 2026-04-28 | 133.33 | 136.61 | 128.30 | 129.14 | 2.12M | -3.72% |
| 2026-04-27 | 139.10 | 139.10 | 131.66 | 134.13 | 1.51M | -3.27% |
| 2026-04-24 | 140.01 | 142.02 | 136.85 | 138.67 | 1.44M | -3.60% |
| 2026-04-23 | 148.49 | 149.19 | 143.41 | 143.85 | 860K | -2.65% |
| 2026-04-22 | 148.18 | 151.89 | 146.29 | 147.76 | 951K | +0.03% |
| 2026-04-21 | 155.56 | 157.31 | 144.76 | 147.71 | 1.80M | -6.70% |
| 2026-04-20 | 154.62 | 159.34 | 150.97 | 158.31 | 1.81M | +0.11% |
| 2026-04-17 | 154.40 | 161.71 | 154.40 | 158.14 | 1.33M | +4.67% |
| 2026-04-16 | 156.10 | 156.93 | 150.25 | 151.09 | 1.32M | -3.91% |
| 2026-04-15 | 160.00 | 161.46 | 156.78 | 157.23 | 758K | -1.27% |
| 2026-04-14 | 152.41 | 159.49 | 152.20 | 159.25 | 748K | +3.31% |
| 2026-04-13 | 153.31 | 154.27 | 146.00 | 154.15 | 760K | -0.63% |
| 2026-04-10 | 154.50 | 157.38 | 153.61 | 155.13 | 732K | +0.17% |
| 2026-04-09 | 152.73 | 156.20 | 151.43 | 154.87 | 660K | +0.79% |
| 2026-04-08 | 155.71 | 160.00 | 153.65 | 153.65 | 1.32M | +3.53% |
| 2026-04-07 | 149.21 | 150.00 | 146.57 | 148.41 | 665K | -0.80% |
| 2026-04-06 | 144.48 | 149.99 | 143.82 | 149.60 | 646K | +3.39% |
| 2026-04-02 | 142.52 | 146.09 | 141.45 | 144.69 | 887K | +0.93% |
| 2026-04-01 | 145.39 | 145.75 | 141.26 | 143.35 | 604K | +0.41% |
| 2026-03-31 | 141.77 | 145.06 | 138.63 | 142.77 | 752K | +4.45% |
| 2026-03-30 | 135.68 | 137.58 | 134.23 | 136.69 | 889K | +2.26% |
| 2026-03-27 | 137.15 | 137.21 | 129.58 | 133.67 | 1.24M | -2.83% |
| 2026-03-26 | 145.38 | 147.72 | 137.03 | 137.57 | 1.15M | -6.48% |
See EAT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EAT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EAT vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonEAT — Frequently Asked Questions
Quick answers to the most common questions about buying EAT stock.
How has EAT stock performed recently?
EAT returned +5.3% over the past year, beating its 5-year annualized CAGR of +17.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EAT's all-time high price?
Brinker International, Inc. reached $192.22 on 2025-02-04. The 52-week high is $187.12. Current 1-year return of +5.3% 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 2011-2026, downloadable in CSV format.