NYSE · EAT · stock
Brinker International, INC (EAT) stock price history
Every NYSE trading session of Brinker International, INC from Jan 6, 1984 to Nov 12, 2026: 10,622 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EAT adjusted close, 1984 to 2026
- $253.94
- All time high, 2026
- $254.99
- 52 week high, $105.51 low
- 10,622
- Daily sessions since 1984
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1984 to 2026 series and minute bars.
EAT key facts
- Brinker International, INC (EAT) closed at $197.61 on Nov 12, 2026 on NYSE.
- EAT's all time high close is $253.94, set on Aug 24, 2026; its all time low close is $0.5068 on Jun 28, 1984.
- EAT's 52 week range is $105.51 to $254.99.
- EAT returned +73.8% over the year to Nov 12, 2026 and +362.5% over five years.
- Over ten years EAT returned +319%, +15.4% a year compounded.
- EAT's deepest drawdown was -88.4% from Feb 20, 2007 to Nov 21, 2008.
- DataCedar holds 10,622 daily sessions of EAT history from Jan 6, 1984 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EAT price chart, 1984 to 2026
EAT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | -19.6% |
| 6 months | +46.0% |
| Year to date | +38.4% |
| 1 year | +73.8% |
| 3 years | +482.1% |
| 5 years | +362.5% |
| 10 years | +319.3% |
| Since Jan 6, 1984 | +33,042% |
| Compound annual growth, 42.9 years | +14.5% |
EAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $253.94 on Aug 24, 2026
- All time low close
- $0.5068 on Jun 28, 1984
- 52 week high
- $254.99 on Aug 25, 2026
- 52 week low
- $105.51 on Nov 12, 2025
- Deepest drawdown
- -88.4% from Feb 20, 2007 to Nov 21, 2008, recovered Apr 23, 2012
- Best single session
- +44.2% on Mar 19, 2020
- Worst single session
- -38.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 50.5%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1984
- 331×
- Best calendar year
- 2024, +206%
- Worst calendar year
- 2008, -44%
EAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1984 starts on Jan 6, 1984; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $144.94 | $254.99 | $124.96 | $197.61 | +37.7% | 263.9M | 218 |
| 2025 | $133.48 | $192.22 | $100.30 | $143.52 | +8.5% | 370.7M | 250 |
| 2024 | $42.88 | $137.86 | $37.25 | $132.29 | +206.4% | 353.9M | 252 |
| 2023 | $32.56 | $44.97 | $28.23 | $43.18 | +35.3% | 264.8M | 250 |
| 2022 | $36.87 | $44.03 | $21.47 | $31.91 | -12.8% | 260.7M | 251 |
| 2021 | $57.30 | $78.33 | $33.52 | $36.59 | -35.3% | 259.2M | 252 |
| 2020 | $41.69 | $59.70 | $7.00 | $56.57 | +36.2% | 577.8M | 253 |
| 2019 | $41.27 | $49.31 | $35.39 | $41.55 | -0.9% | 250.4M | 252 |
| 2018 | $35.51 | $50.78 | $29.49 | $41.93 | +17.3% | 333.5M | 251 |
| 2017 | $43.91 | $44.13 | $26.89 | $35.76 | -18.4% | 359.4M | 251 |
| 2016 | $40.80 | $49.11 | $37.57 | $43.84 | +6.1% | 330.2M | 252 |
| 2015 | $49.86 | $53.42 | $37.24 | $41.34 | -16.4% | 288.7M | 252 |
| 2014 | $38.04 | $50.37 | $36.54 | $49.45 | +29.2% | 240.1M | 252 |
| 2013 | $25.48 | $39.33 | $24.93 | $38.28 | +52.8% | 314M | 252 |
| 2012 | $21.46 | $29.09 | $19.67 | $25.05 | +18.6% | 352.8M | 250 |
| 2011 | $16.35 | $21.59 | $15.29 | $21.12 | +31.5% | 458.6M | 252 |
| 2010 | $10.78 | $17.25 | $10.59 | $16.06 | +44.0% | 477.7M | 251 |
| 2009 | $7.62 | $14.71 | $5.76 | $11.16 | +46.2% | 726.2M | 252 |
| 2008 | $13.62 | $16.78 | $2.76 | $7.63 | -44.1% | 458.7M | 253 |
| 2007 | $20.41 | $24.60 | $13.20 | $13.65 | -34.3% | 380.3M | 251 |
| 2006 | $17.25 | $21.97 | $14.37 | $20.76 | +18.3% | 367.8M | 251 |
| 2005 | $15.83 | $19.20 | $15.03 | $17.55 | +10.5% | 311.4M | 252 |
| 2004 | $15.07 | $18.02 | $13.09 | $15.88 | +5.8% | 331.6M | 251 |
| 2003 | $14.56 | $16.85 | $11.92 | $15.01 | +2.8% | 359M | 245 |
| 2002 | $13.36 | $16.30 | $10.90 | $14.60 | +8.4% | 331.6M | 249 |
| 2001 | $12.07 | $14.17 | $9.64 | $13.47 | +5.7% | 289.9M | 247 |
| 2000 | $7.21 | $13.07 | $6.26 | $12.75 | +75.1% | 269.5M | 252 |
| 1999 | $8.72 | $9.24 | $6.00 | $7.28 | -16.5% | 187.6M | 250 |
| 1998 | $4.85 | $8.83 | $4.53 | $8.72 | +80.5% | 169.3M | 248 |
| 1997 | $4.83 | $5.40 | $3.21 | $4.83 | 0.0% | 218.7M | 251 |
| 1996 | $4.57 | $5.74 | $3.85 | $4.83 | +5.8% | 138.2M | 252 |
| 1995 | $5.47 | $6.30 | $3.58 | $4.57 | -16.6% | 286.4M | 250 |
| 1994 | $9.21 | $10.16 | $4.53 | $5.47 | -40.9% | 198.2M | 249 |
| 1993 | $5.63 | $9.31 | $5.50 | $9.26 | +67.8% | 101.2M | 250 |
| 1992 | $4.96 | $5.74 | $4.01 | $5.52 | +9.7% | 109.9M | 254 |
| 1991 | $2.05 | $5.10 | $1.83 | $5.03 | +143.7% | 119.4M | 243 |
| 1990 | $1.98 | $2.38 | $1.52 | $2.06 | +5.3% | 88.7M | 231 |
| 1989 | $1.25 | $2.06 | $1.23 | $1.96 | +56.5% | 142.5M | 232 |
| 1988 | $0.8049 | $1.27 | $0.7354 | $1.25 | +55.6% | 121.4M | 229 |
| 1987 | $0.9341 | $1.45 | $0.7155 | $0.8049 | -13.8% | 229.1M | 250 |
| 1986 | $0.8000 | $1.03 | $0.6907 | $0.9341 | +16.8% | 238.8M | 234 |
| 1985 | $0.8348 | $1.15 | $0.8000 | $0.8000 | -5.3% | 150.1M | 232 |
| 1984 | $0.5963 | $0.9540 | $0.5068 | $0.8447 | n/a | 94.5M | 223 |
EAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $197.61 | -6.9% |
| October 2026 | $212.18 | +9.6% |
| September 2026 | $193.53 | -15.3% |
| August 2026 | $228.50 | +6.9% |
| July 2026 | $213.70 | +27.2% |
| June 2026 | $168.00 | +18.0% |
| May 2026 | $142.38 | -6.5% |
| April 2026 | $152.24 | +6.6% |
| March 2026 | $142.77 | -3.7% |
| February 2026 | $148.20 | -6.0% |
| January 2026 | $157.72 | +9.9% |
| December 2025 | $143.52 | -6.7% |
About the EAT data
Daily bars. 10,622 sessions from Jan 6, 1984 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 6, 1984, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AEAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
EAT share price history
