Brinker International, Inc.
EATNYSEConsumer Cyclical● Active
$144.41
+$3.95(+2.81%)
Market Cap$6.2B
P/E Ratio—
52W High$187.12
52W Low$100.3
Brinker International, Inc.（EAT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eat · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$192.22
Feb 4, 2025
-24.7% from here
5-Year Low5Y
$21.47
Jun 30, 2022
+574.4% from low
IPO Priceadj.
$0.8779
Jan 6, 1984
+16.4K% since IPO
1 Year Ago
$173.45
Jun 9, 2025
-16.5% in 1Y
5 Years Ago
$64.28
Jun 8, 2021
+125.2% in 5Y
10 Years Ago
$45.17
Jun 8, 2016
+220.5% in 10Y
Historical Price Data · EAT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $139.71 | $147.41 | $138.18 | $147.03 | $147.03 | 150K | +5.24% |
| Jun 5, 2026 | $137.00 | $142.12 | $137.00 | $140.46 | $140.46 | 773K | +2.53% |
| Jun 4, 2026 | $142.66 | $143.23 | $133.16 | $136.50 | $136.50 | 915K | -4.32% |
| Jun 3, 2026 | $135.70 | $141.50 | $134.79 | $140.26 | $140.26 | 775K | +3.36% |
| Jun 2, 2026 | $138.22 | $140.62 | $136.69 | $138.20 | $138.20 | 668K | -0.01% |
| Jun 1, 2026 | $142.38 | $142.50 | $135.81 | $141.76 | $141.76 | 763K | -0.44% |
| May 29, 2026 | $139.06 | $146.07 | $137.63 | $142.38 | $142.38 | 835K | +2.39% |
| May 28, 2026 | $139.44 | $141.03 | $136.50 | $140.02 | $140.02 | 925K | +0.42% |
| May 27, 2026 | $141.08 | $144.89 | $139.23 | $141.48 | $141.48 | 1.0M | +0.28% |
| May 26, 2026 | $139.10 | $142.24 | $136.77 | $139.68 | $139.68 | 938K | +0.42% |
| May 22, 2026 | $137.33 | $139.62 | $135.65 | $137.41 | $137.41 | 773K | +0.06% |
| May 21, 2026 | $130.49 | $137.38 | $130.18 | $136.57 | $136.57 | 927K | +4.66% |
| May 20, 2026 | $128.22 | $134.11 | $124.96 | $131.18 | $131.18 | 1.1M | +2.31% |
| May 19, 2026 | $131.02 | $131.34 | $126.01 | $126.33 | $126.33 | 1.0M | -3.58% |
| May 18, 2026 | $134.75 | $135.94 | $131.67 | $132.31 | $132.31 | 1.1M | -1.81% |
| May 15, 2026 | $136.75 | $139.07 | $134.22 | $137.22 | $137.22 | 1.2M | +0.34% |
| May 14, 2026 | $128.11 | $136.91 | $127.56 | $136.75 | $136.75 | 2.4M | +6.74% |
| May 13, 2026 | $135.19 | $135.78 | $126.30 | $126.36 | $126.36 | 1.7M | -6.53% |
| May 12, 2026 | $139.57 | $141.03 | $135.31 | $135.33 | $135.33 | 1.0M | -3.04% |
| May 11, 2026 | $139.77 | $141.58 | $137.88 | $139.61 | $139.61 | 1.2M | -0.11% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EAT
Jan 1 → Dec 31 · 6 years2026+1.4%$144.94 → $147.03
+1.4%
2025+7.5%$133.48 → $143.52
+7.5%
2024+208.5%$42.88 → $132.29
+208.5%
2023+32.6%$32.56 → $43.18
+32.6%
2022-13.5%$36.87 → $31.91
-13.5%
2021-43.3%$64.50 → $36.59
-43.3%
Best Year2024 · +208.5%
Worst Year2021 · -43.3%
Positive Years4 / 6
Avg Annual Return+32.2%
6Y Total Return+128.0%
6Y CAGR~+14.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.70+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.23+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$311.60+0.00%
Mkt Cap $310.7B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$179.41+0.00%
Mkt Cap $233.8B
McDonald's Corporation
MCD
$277.96+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.90+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$165.06+0.00%
Mkt Cap $127.9B
Lowe's Companies, Inc.
LOW
$209.85+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$82.42+0.00%
Mkt Cap $115.7BWhat If You Invested in EAT?
If you invested $1,000 in EAT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,205
Total Return+220.5%
CAGR~+12.4% / yr
Profit+$2,205
Based on Jun 8, 2016 · $45.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Brinker International, Inc.（EAT）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $144.79。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EAT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EAT 历史股价FMP 日线复权 OHLCV