Brinker International Stock Price History
| EAT Stock | USD 165.89 6.42 4.03% |
Below is the normalized historical share price chart for Brinker International extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Brinker International stands at 165.89, as last reported on the 30th of July, with the highest price reaching 168.87 and the lowest price hitting 161.38 during the day.
If you're considering investing in Brinker Stock, it is important to understand the factors that can impact its price. Brinker International appears to be very steady, given 3 months investment horizon. Brinker International secures Sharpe Ratio (or Efficiency) of 0.17, which signifies that the company had a 0.17 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Brinker International, which you can use to evaluate the volatility of the firm. Please makes use of Brinker International's Downside Deviation of 3.45, risk adjusted performance of 0.0246, and Mean Deviation of 2.06 to double-check if our risk estimates are consistent with your expectations. At this time, Brinker International's Other Stockholder Equity is comparatively stable compared to the past year. Capital Stock is likely to gain to about 6.7 M in 2025, whereas Liabilities And Stockholders Equity is likely to drop slightly above 1.5 B in 2025. . At this time, Brinker International's Price To Sales Ratio is comparatively stable compared to the past year. Price Earnings Ratio is likely to gain to 22.85 in 2025, despite the fact that Price To Book Ratio is likely to grow to (8.81). Brinker Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 28th of July 1989 | 200 Day MA 144.6062 | 50 Day MA 168.1888 | Beta 1.704 |
Sharpe Ratio = 0.1704
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | EAT | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.48 actual daily | 22 78% of assets are more volatile |
Expected Return
| 0.42 actual daily | 8 92% of assets have higher returns |
Risk-Adjusted Return
| 0.17 actual daily | 13 87% of assets perform better |
Based on monthly moving average Brinker International is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Brinker International by adding it to a well-diversified portfolio.
Price Book 27.3692 | Enterprise Value Ebitda 13.8034 | Price Sales 1.3817 | Shares Float 43.8 M | Wall Street Target Price 174.9333 |
Brinker International Stock Price History Chart
There are several ways to analyze Brinker Stock price data. The simplest method is using a basic Brinker candlestick price chart, which shows Brinker International price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 1, 2025 | 184.02 |
| Lowest Price | May 5, 2025 | 128.68 |
Brinker International July 30, 2025 Stock Price Synopsis
Various analyses of Brinker International's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Brinker Stock. It can be used to describe the percentage change in the price of Brinker International from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Brinker Stock.| Brinker International Price Rate Of Daily Change | 1.04 | |
| Brinker International Price Daily Balance Of Power | 0.86 | |
| Brinker International Price Action Indicator | 3.97 | |
| Brinker International Accumulation Distribution | 57,653 |
Brinker International July 30, 2025 Stock Price Analysis
Brinker Stock Price History Data
The price series of Brinker International for the period between Thu, May 1, 2025 and Wed, Jul 30, 2025 has a statistical range of 55.34 with a coefficient of variation of 9.38. Under current investment horizon, the daily prices are spread out with arithmetic mean of 162.19. The median price for the last 90 days is 165.12. The company completed 3:2 stock split on 1st of December 2006. Brinker International completed dividends distribution on 2020-03-05.| Open | High | Low | Close | Volume | ||
07/30/2025 | 161.38 | 168.87 | 161.38 | 165.89 | 1,299,843 | |
| 07/29/2025 | 158.10 | 161.99 | 156.49 | 159.47 | 1,763,014 | |
07/28/2025 | 154.96 | 157.51 | 154.18 | 157.14 | 1,093,887 | |
07/25/2025 | 153.00 | 153.93 | 151.35 | 153.50 | 872,812 | |
| 07/24/2025 | 159.51 | 159.51 | 151.76 | 152.32 | 1,736,076 | |
| 07/23/2025 | 161.45 | 165.54 | 159.36 | 160.51 | 1,150,126 | |
| 07/22/2025 | 162.54 | 163.02 | 159.15 | 161.30 | 1,090,804 | |
07/21/2025 | 162.48 | 165.00 | 161.00 | 162.69 | 1,047,342 | |
| 07/18/2025 | 165.00 | 166.24 | 159.95 | 161.80 | 1,528,174 | |
| 07/17/2025 | 166.20 | 167.97 | 162.31 | 165.13 | 1,590,035 | |
07/16/2025 | 165.12 | 167.96 | 164.45 | 166.18 | 1,196,198 | |
07/15/2025 | 165.36 | 167.99 | 162.29 | 164.51 | 1,045,949 | |
| 07/14/2025 | 165.90 | 168.34 | 163.03 | 165.38 | 1,169,760 | |
07/11/2025 | 167.52 | 167.52 | 162.40 | 165.09 | 1,426,048 | |
07/10/2025 | 169.50 | 170.44 | 166.32 | 166.71 | 1,622,411 | |
07/09/2025 | 173.32 | 173.85 | 167.76 | 169.19 | 1,301,747 | |
07/08/2025 | 173.93 | 177.17 | 171.28 | 171.28 | 1,156,631 | |
07/07/2025 | 180.88 | 182.20 | 170.30 | 173.42 | 1,849,874 | |
07/03/2025 | 181.43 | 184.56 | 179.30 | 182.77 | 456,118 | |
07/02/2025 | 183.00 | 183.82 | 178.68 | 181.73 | 1,095,409 | |
| 07/01/2025 | 180.16 | 187.12 | 179.41 | 184.02 | 1,720,232 | |
06/30/2025 | 180.86 | 185.70 | 176.04 | 180.33 | 2,061,946 | |
06/27/2025 | 182.00 | 183.50 | 178.75 | 180.05 | 1,899,569 | |
06/26/2025 | 177.23 | 182.01 | 176.48 | 181.78 | 1,011,612 | |
06/25/2025 | 180.74 | 182.30 | 175.34 | 176.67 | 1,118,996 | |
| 06/24/2025 | 181.26 | 183.50 | 179.01 | 180.00 | 1,209,784 | |
06/23/2025 | 178.52 | 179.54 | 170.23 | 178.64 | 1,554,870 | |
06/20/2025 | 180.40 | 183.62 | 178.02 | 178.65 | 1,391,761 | |
06/18/2025 | 179.28 | 181.48 | 177.73 | 178.31 | 1,119,500 | |
06/17/2025 | 180.28 | 183.76 | 177.70 | 178.83 | 1,439,080 | |
06/16/2025 | 176.79 | 183.75 | 176.79 | 181.26 | 1,664,816 | |
06/13/2025 | 172.45 | 176.15 | 169.78 | 174.57 | 1,316,372 | |
06/12/2025 | 173.69 | 177.41 | 171.28 | 176.29 | 1,269,236 | |
06/11/2025 | 169.66 | 175.91 | 169.06 | 175.81 | 1,636,488 | |
06/10/2025 | 172.90 | 173.87 | 166.38 | 168.39 | 1,422,962 | |
06/09/2025 | 171.85 | 177.81 | 170.10 | 173.45 | 1,387,487 | |
06/06/2025 | 171.87 | 174.31 | 170.56 | 171.65 | 951,861 | |
06/05/2025 | 172.68 | 173.11 | 167.53 | 169.33 | 1,740,083 | |
06/04/2025 | 173.25 | 175.74 | 172.76 | 173.50 | 960,643 | |
06/03/2025 | 176.31 | 177.91 | 172.58 | 173.36 | 1,897,106 | |
| 06/02/2025 | 172.36 | 176.09 | 168.00 | 175.92 | 1,219,865 | |
05/30/2025 | 167.43 | 175.13 | 167.33 | 172.63 | 1,833,722 | |
05/29/2025 | 164.80 | 169.44 | 163.61 | 168.47 | 1,470,837 | |
05/28/2025 | 164.02 | 166.69 | 162.30 | 164.98 | 1,089,003 | |
05/27/2025 | 157.40 | 167.58 | 156.68 | 165.12 | 1,920,025 | |
05/23/2025 | 146.65 | 155.24 | 146.13 | 154.53 | 1,457,943 | |
05/22/2025 | 144.09 | 149.28 | 143.93 | 149.00 | 1,162,201 | |
05/21/2025 | 147.72 | 150.34 | 143.17 | 143.87 | 1,244,857 | |
05/20/2025 | 148.93 | 152.29 | 148.28 | 150.08 | 1,053,062 | |
05/19/2025 | 147.86 | 150.03 | 145.00 | 149.05 | 1,342,399 | |
05/16/2025 | 149.38 | 151.98 | 147.70 | 151.61 | 1,110,371 | |
05/15/2025 | 150.07 | 150.94 | 147.08 | 148.64 | 1,049,564 | |
05/14/2025 | 151.80 | 152.68 | 148.80 | 150.97 | 1,258,978 | |
05/13/2025 | 146.43 | 152.82 | 144.44 | 151.81 | 1,692,041 | |
05/12/2025 | 142.00 | 145.71 | 140.33 | 145.60 | 1,612,956 | |
05/09/2025 | 137.26 | 137.79 | 135.00 | 136.98 | 835,037 | |
05/08/2025 | 140.34 | 140.51 | 136.57 | 136.64 | 1,368,235 | |
| 05/07/2025 | 135.23 | 139.35 | 134.00 | 138.88 | 1,616,596 | |
05/06/2025 | 126.46 | 134.15 | 125.78 | 133.97 | 2,574,971 | |
05/05/2025 | 131.87 | 132.86 | 128.31 | 128.68 | 2,174,647 | |
05/02/2025 | 131.84 | 134.00 | 130.31 | 133.08 | 1,682,505 |
About Brinker International Stock history
Brinker International investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Brinker is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Brinker International will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Brinker International stock prices may prove useful in developing a viable investing in Brinker International
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 41.1 M | 39.1 M | |
| Net Income Applicable To Common Shares | 139.8 M | 113.4 M |
Brinker International Stock Technical Analysis
Brinker International technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Share Portfolio Now
Share PortfolioTrack or share privately all of your investments from the convenience of any device |
| All Next | Launch Module |
Brinker International Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Brinker International's price direction in advance. Along with the technical and fundamental analysis of Brinker Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Brinker to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0246 | |||
| Jensen Alpha | (0.12) | |||
| Total Risk Alpha | (0.56) | |||
| Sortino Ratio | (0.03) | |||
| Treynor Ratio | 0.0519 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Brinker Stock Analysis
When running Brinker International's price analysis, check to measure Brinker International's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Brinker International is operating at the current time. Most of Brinker International's value examination focuses on studying past and present price action to predict the probability of Brinker International's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Brinker International's price. Additionally, you may evaluate how the addition of Brinker International to your portfolios can decrease your overall portfolio volatility.