Brinker International, Inc. (EAT) Stock Price History
Historical prices from 1984 to 2026
- 1M
- +20.0%
- 3M
- +18.1%
- YTD
- +15.7%
- 1Y
- +1.1%
- 3Y
- +69.0%
- 5Y
- +23.6%
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
- -2.2%
EAT Stock Price Trajectory (1984–2026)
As of July 8, 2026, Brinker International, Inc. (EAT) trades at $175.30, representing a +1.1% return over the past year. The stock has delivered a +188.7% total return over five years (+23.6% 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 -8.8%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DRI (-5.3% 1Y), TXRH (+0.6% 1Y), and BLMN (-16.3% 1Y), EAT has underperformed the peer group average. Compare EAT vs DRI →
EAT Historical Price Data · from 1984
Rows 1–50 of 10,708| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 178.48 | 181.72 | 172.00 | 175.30 | 938K | -0.56% |
| 2026-07-06 | 180.00 | 180.00 | 173.56 | 176.28 | 922K | -0.80% |
| 2026-07-02 | 173.27 | 178.25 | 171.12 | 177.71 | 1.04M | +3.28% |
| 2026-07-01 | 166.21 | 172.85 | 166.21 | 172.07 | 1.07M | +2.42% |
| 2026-06-30 | 167.33 | 169.06 | 163.87 | 168.00 | 763K | +0.22% |
| 2026-06-29 | 168.26 | 169.41 | 164.40 | 167.63 | 735K | -2.23% |
| 2026-06-26 | 170.64 | 172.82 | 165.50 | 171.46 | 702K | -1.12% |
| 2026-06-25 | 168.47 | 177.26 | 166.71 | 173.41 | 1.12M | +2.08% |
| 2026-06-24 | 165.33 | 171.90 | 164.95 | 169.87 | 965K | +3.42% |
| 2026-06-23 | 162.57 | 165.95 | 162.04 | 164.25 | 639K | -0.13% |
| 2026-06-22 | 164.96 | 168.34 | 162.35 | 164.46 | 774K | -0.26% |
| 2026-06-18 | 161.01 | 166.48 | 161.00 | 164.89 | 951K | +3.84% |
| 2026-06-17 | 151.85 | 162.74 | 151.41 | 158.80 | 643K | +3.42% |
| 2026-06-16 | 156.74 | 158.27 | 153.30 | 153.55 | 795K | -1.72% |
| 2026-06-15 | 159.33 | 161.87 | 155.35 | 156.24 | 937K | -1.93% |
| 2026-06-12 | 160.60 | 161.70 | 157.87 | 159.32 | 632K | +0.37% |
| 2026-06-11 | 147.67 | 159.77 | 147.49 | 158.73 | 1.14M | +7.68% |
| 2026-06-10 | 149.85 | 154.47 | 145.96 | 147.41 | 904K | -2.27% |
| 2026-06-09 | 146.11 | 152.32 | 146.11 | 150.83 | 831K | +3.21% |
| 2026-06-08 | 139.71 | 147.41 | 138.18 | 146.14 | 1.03M | +4.04% |
| 2026-06-05 | 137.89 | 142.12 | 137.00 | 140.46 | 768K | +2.90% |
| 2026-06-04 | 142.66 | 143.23 | 133.16 | 136.50 | 901K | -2.68% |
| 2026-06-03 | 135.70 | 141.50 | 134.79 | 140.26 | 758K | +1.49% |
| 2026-06-02 | 138.22 | 140.62 | 136.69 | 138.20 | 647K | -2.51% |
| 2026-06-01 | 141.40 | 142.50 | 135.81 | 141.76 | 763K | -0.44% |
| 2026-05-29 | 138.03 | 146.00 | 138.03 | 142.38 | 601K | +1.69% |
| 2026-05-28 | 139.27 | 141.03 | 136.50 | 140.02 | 903K | -1.03% |
| 2026-05-27 | 141.08 | 144.89 | 139.23 | 141.48 | 1.04M | +1.29% |
| 2026-05-26 | 139.10 | 142.24 | 136.77 | 139.68 | 929K | +1.65% |
| 2026-05-22 | 137.33 | 139.62 | 135.65 | 137.41 | 145K | +0.62% |
| 2026-05-21 | 130.49 | 137.38 | 130.18 | 136.57 | 907K | +4.11% |
| 2026-05-20 | 128.22 | 134.11 | 124.96 | 131.18 | 1.04M | +3.84% |
| 2026-05-19 | 131.02 | 131.34 | 126.01 | 126.33 | 914K | -4.52% |
| 2026-05-18 | 134.75 | 135.94 | 131.68 | 132.31 | 1.07M | -3.58% |
| 2026-05-15 | 138.47 | 139.07 | 134.22 | 137.22 | 1.14M | +0.34% |
| 2026-05-14 | 128.11 | 136.88 | 127.56 | 136.75 | 2.36M | +8.22% |
| 2026-05-13 | 135.19 | 135.78 | 126.31 | 126.36 | 1.64M | -6.63% |
| 2026-05-12 | 139.57 | 141.04 | 135.31 | 135.33 | 1.02M | -3.07% |
| 2026-05-11 | 139.67 | 141.58 | 137.88 | 139.61 | 1.06M | +0.67% |
| 2026-05-08 | 147.94 | 148.80 | 138.67 | 138.68 | 1.04M | -5.21% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +1.1% over the past year, beating its 5-year annualized CAGR of +23.6%. 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 $181.72. Current 1-year return of +1.1% 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.