NYSE - Delayed Quote • USD
Brinker International, Inc. (EAT)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 47.89 | 48.26 | 47.42 | 47.59 | 47.59 | 772,700 |
Apr 23, 2024 | 46.98 | 48.14 | 46.74 | 48.00 | 48.00 | 1,041,100 |
Apr 22, 2024 | 45.97 | 46.65 | 45.52 | 46.21 | 46.21 | 1,017,800 |
Apr 19, 2024 | 45.04 | 45.44 | 44.58 | 45.23 | 45.23 | 1,329,500 |
Apr 18, 2024 | 44.80 | 45.82 | 44.54 | 45.30 | 45.30 | 2,861,600 |
Apr 17, 2024 | 45.42 | 45.78 | 43.37 | 44.07 | 44.07 | 1,150,000 |
Apr 16, 2024 | 44.86 | 45.54 | 44.00 | 45.28 | 45.28 | 1,069,900 |
Apr 15, 2024 | 45.63 | 46.44 | 44.58 | 45.02 | 45.02 | 1,284,700 |
Apr 12, 2024 | 46.39 | 47.03 | 45.09 | 45.24 | 45.24 | 1,651,200 |
Apr 11, 2024 | 47.82 | 47.82 | 45.61 | 46.65 | 46.65 | 1,317,800 |
Apr 10, 2024 | 46.85 | 47.88 | 46.49 | 47.18 | 47.18 | 1,511,500 |
Apr 9, 2024 | 48.61 | 48.85 | 47.24 | 47.91 | 47.91 | 833,400 |
Apr 8, 2024 | 46.52 | 48.30 | 46.47 | 48.20 | 48.20 | 1,242,200 |
Apr 5, 2024 | 47.07 | 48.01 | 46.08 | 46.14 | 46.14 | 1,204,900 |
Apr 4, 2024 | 50.52 | 50.78 | 46.69 | 47.11 | 47.11 | 2,095,500 |
Apr 3, 2024 | 49.79 | 50.86 | 49.50 | 50.16 | 50.16 | 1,257,400 |
Apr 2, 2024 | 51.00 | 51.12 | 48.96 | 49.67 | 49.67 | 1,493,300 |
Apr 1, 2024 | 51.25 | 51.72 | 50.28 | 50.96 | 50.96 | 2,088,900 |
Mar 28, 2024 | 49.41 | 50.31 | 49.26 | 49.68 | 49.68 | 805,600 |
Mar 27, 2024 | 47.85 | 49.08 | 47.84 | 49.03 | 49.03 | 847,200 |
Mar 26, 2024 | 46.50 | 47.46 | 46.30 | 47.46 | 47.46 | 1,092,200 |
Mar 25, 2024 | 46.07 | 47.67 | 46.03 | 46.08 | 46.08 | 2,051,500 |
Mar 22, 2024 | 45.68 | 46.10 | 44.73 | 46.08 | 46.08 | 1,150,500 |
Mar 21, 2024 | 44.95 | 46.47 | 44.62 | 45.60 | 45.60 | 2,247,800 |
Mar 20, 2024 | 46.68 | 47.71 | 46.48 | 47.10 | 47.10 | 1,743,600 |
Mar 19, 2024 | 47.17 | 47.35 | 46.15 | 46.74 | 46.74 | 884,800 |
Mar 18, 2024 | 47.67 | 48.46 | 46.95 | 47.08 | 47.08 | 1,167,300 |
Mar 15, 2024 | 47.57 | 48.61 | 47.38 | 47.93 | 47.93 | 1,480,100 |
Mar 14, 2024 | 48.34 | 48.40 | 46.65 | 47.52 | 47.52 | 1,095,400 |
Mar 13, 2024 | 48.78 | 49.65 | 48.26 | 48.71 | 48.71 | 1,395,800 |
Mar 12, 2024 | 48.00 | 49.09 | 48.00 | 48.78 | 48.78 | 902,400 |
Mar 11, 2024 | 48.65 | 48.76 | 47.10 | 48.04 | 48.04 | 1,138,800 |
Mar 8, 2024 | 48.92 | 49.85 | 48.39 | 49.05 | 49.05 | 838,700 |
Mar 7, 2024 | 48.83 | 49.12 | 48.20 | 48.66 | 48.66 | 1,079,800 |
Mar 6, 2024 | 47.81 | 49.46 | 47.48 | 48.77 | 48.77 | 1,138,000 |
Mar 5, 2024 | 46.49 | 48.27 | 46.20 | 47.68 | 47.68 | 967,500 |
Mar 4, 2024 | 46.41 | 47.50 | 46.41 | 46.78 | 46.78 | 929,900 |
Mar 1, 2024 | 46.54 | 46.75 | 45.32 | 46.24 | 46.24 | 954,600 |
Feb 29, 2024 | 47.00 | 47.23 | 45.73 | 46.34 | 46.34 | 1,389,200 |
Feb 28, 2024 | 46.59 | 47.43 | 46.38 | 46.77 | 46.77 | 801,500 |
Feb 27, 2024 | 46.20 | 47.30 | 46.04 | 46.71 | 46.71 | 1,195,400 |
Feb 26, 2024 | 46.28 | 46.99 | 46.03 | 46.20 | 46.20 | 780,400 |
Feb 23, 2024 | 45.39 | 46.63 | 45.31 | 46.30 | 46.30 | 651,600 |
Feb 22, 2024 | 45.18 | 46.51 | 44.68 | 45.61 | 45.61 | 979,800 |
Feb 21, 2024 | 45.23 | 46.02 | 44.52 | 44.82 | 44.82 | 908,600 |
Feb 20, 2024 | 44.38 | 45.33 | 44.28 | 45.23 | 45.23 | 1,100,400 |
Feb 16, 2024 | 44.86 | 46.08 | 44.15 | 44.88 | 44.88 | 1,408,100 |
Feb 15, 2024 | 44.42 | 45.40 | 44.20 | 44.65 | 44.65 | 1,050,000 |
Feb 14, 2024 | 44.74 | 44.77 | 42.99 | 43.98 | 43.98 | 1,303,700 |
Feb 13, 2024 | 44.22 | 44.84 | 43.07 | 44.32 | 44.32 | 1,105,800 |
Feb 12, 2024 | 44.30 | 46.12 | 43.88 | 45.81 | 45.81 | 1,179,700 |
Feb 9, 2024 | 44.77 | 45.04 | 44.23 | 44.30 | 44.30 | 934,500 |
Feb 8, 2024 | 44.56 | 45.06 | 43.82 | 45.04 | 45.04 | 944,100 |
Feb 7, 2024 | 44.62 | 44.74 | 43.87 | 44.17 | 44.17 | 1,083,400 |
Feb 6, 2024 | 44.04 | 44.86 | 43.73 | 44.55 | 44.55 | 1,111,800 |
Feb 5, 2024 | 44.63 | 45.22 | 43.91 | 44.16 | 44.16 | 1,323,500 |
Feb 2, 2024 | 45.82 | 45.85 | 44.12 | 45.27 | 45.27 | 1,563,200 |
Feb 1, 2024 | 43.33 | 46.11 | 43.33 | 46.03 | 46.03 | 2,566,400 |
Jan 31, 2024 | 40.59 | 44.35 | 40.50 | 42.79 | 42.79 | 5,065,000 |
Jan 30, 2024 | 40.47 | 40.93 | 40.12 | 40.69 | 40.69 | 1,833,800 |
Jan 29, 2024 | 39.57 | 40.73 | 39.39 | 40.68 | 40.68 | 1,795,500 |
Jan 26, 2024 | 39.94 | 40.15 | 39.17 | 39.41 | 39.41 | 1,396,000 |
Jan 25, 2024 | 39.85 | 40.09 | 39.11 | 39.87 | 39.87 | 862,500 |
Jan 24, 2024 | 40.14 | 40.33 | 38.96 | 39.16 | 39.16 | 795,500 |
Jan 23, 2024 | 40.42 | 40.65 | 39.47 | 39.69 | 39.69 | 1,215,700 |
Jan 22, 2024 | 39.36 | 40.89 | 39.28 | 40.00 | 40.00 | 1,565,700 |
Jan 19, 2024 | 39.47 | 39.67 | 38.59 | 38.89 | 38.89 | 1,233,000 |
Jan 18, 2024 | 38.66 | 39.41 | 38.13 | 39.32 | 39.32 | 1,055,000 |
Jan 17, 2024 | 37.68 | 38.57 | 37.53 | 38.46 | 38.46 | 1,523,000 |
Jan 16, 2024 | 37.92 | 38.36 | 37.25 | 38.31 | 38.31 | 1,092,600 |
Jan 12, 2024 | 39.57 | 39.57 | 38.08 | 38.20 | 38.20 | 984,300 |
Jan 11, 2024 | 41.29 | 41.29 | 38.90 | 39.39 | 39.39 | 1,246,900 |
Jan 10, 2024 | 41.06 | 41.58 | 40.60 | 41.32 | 41.32 | 668,800 |
Jan 9, 2024 | 40.58 | 41.32 | 40.28 | 41.07 | 41.07 | 800,500 |
Jan 8, 2024 | 39.94 | 41.50 | 39.55 | 41.28 | 41.28 | 1,490,200 |
Jan 5, 2024 | 40.58 | 41.44 | 39.54 | 39.80 | 39.80 | 1,208,600 |
Jan 4, 2024 | 41.37 | 41.60 | 40.67 | 40.85 | 40.85 | 919,600 |
Jan 3, 2024 | 41.23 | 41.90 | 40.70 | 41.05 | 41.05 | 1,427,100 |
Jan 2, 2024 | 42.88 | 43.67 | 42.00 | 42.07 | 42.07 | 1,262,700 |
Dec 29, 2023 | 43.69 | 43.77 | 42.84 | 43.18 | 43.18 | 812,500 |
Dec 28, 2023 | 44.45 | 44.53 | 43.71 | 43.86 | 43.86 | 619,500 |
Dec 27, 2023 | 44.00 | 44.97 | 43.91 | 44.57 | 44.57 | 1,114,600 |
Dec 26, 2023 | 42.86 | 44.44 | 42.60 | 44.32 | 44.32 | 755,500 |
Dec 22, 2023 | 42.53 | 42.93 | 42.21 | 42.84 | 42.84 | 699,800 |
Dec 21, 2023 | 41.97 | 42.92 | 41.89 | 42.73 | 42.73 | 1,142,400 |
Dec 20, 2023 | 41.63 | 42.10 | 41.16 | 41.34 | 41.34 | 891,000 |
Dec 19, 2023 | 41.63 | 42.01 | 41.39 | 41.70 | 41.70 | 923,400 |
Dec 18, 2023 | 41.04 | 41.56 | 40.34 | 41.07 | 41.07 | 874,500 |
Dec 15, 2023 | 42.18 | 42.39 | 40.65 | 40.82 | 40.82 | 2,311,900 |
Dec 14, 2023 | 41.89 | 42.52 | 41.71 | 42.35 | 42.35 | 1,375,900 |
Dec 13, 2023 | 41.14 | 41.67 | 40.21 | 41.60 | 41.60 | 977,000 |
Dec 12, 2023 | 41.15 | 41.77 | 40.97 | 41.12 | 41.12 | 1,212,000 |
Dec 11, 2023 | 40.00 | 41.53 | 39.82 | 41.16 | 41.16 | 1,570,600 |
Dec 8, 2023 | 39.55 | 40.00 | 39.14 | 39.77 | 39.77 | 885,900 |
Dec 7, 2023 | 39.21 | 39.72 | 38.77 | 39.64 | 39.64 | 726,200 |
Dec 6, 2023 | 38.61 | 39.62 | 38.61 | 39.31 | 39.31 | 1,058,700 |
Dec 5, 2023 | 38.35 | 38.89 | 37.76 | 37.82 | 37.82 | 1,069,100 |
Dec 4, 2023 | 37.62 | 38.99 | 37.62 | 38.49 | 38.49 | 1,336,300 |
Dec 1, 2023 | 35.92 | 37.66 | 35.60 | 37.56 | 37.56 | 1,476,900 |
Nov 30, 2023 | 36.22 | 36.40 | 35.80 | 36.01 | 36.01 | 1,328,600 |
Nov 29, 2023 | 35.85 | 36.71 | 35.63 | 36.19 | 36.19 | 1,301,100 |
Nov 28, 2023 | 35.30 | 35.45 | 34.77 | 35.44 | 35.44 | 1,187,300 |
Nov 27, 2023 | 35.34 | 35.91 | 35.06 | 35.39 | 35.39 | 1,210,500 |
Nov 24, 2023 | 35.78 | 35.78 | 35.22 | 35.55 | 35.55 | 370,500 |
Nov 22, 2023 | 35.71 | 36.60 | 35.58 | 35.72 | 35.72 | 911,400 |
Nov 21, 2023 | 36.14 | 36.14 | 35.46 | 35.48 | 35.48 | 683,600 |
Nov 20, 2023 | 36.32 | 36.45 | 35.84 | 36.30 | 36.30 | 727,400 |
Nov 17, 2023 | 36.72 | 36.72 | 35.79 | 36.25 | 36.25 | 805,500 |
Nov 16, 2023 | 36.72 | 36.89 | 35.99 | 36.31 | 36.31 | 697,800 |
Nov 15, 2023 | 36.46 | 37.34 | 36.40 | 36.84 | 36.84 | 1,115,800 |
Nov 14, 2023 | 34.80 | 36.48 | 34.43 | 36.38 | 36.38 | 1,495,300 |
Nov 13, 2023 | 34.39 | 34.39 | 33.62 | 34.02 | 34.02 | 882,100 |
Nov 10, 2023 | 33.77 | 34.27 | 33.24 | 33.95 | 33.95 | 1,082,500 |
Nov 9, 2023 | 34.00 | 34.39 | 33.55 | 33.75 | 33.75 | 841,300 |
Nov 8, 2023 | 34.56 | 34.83 | 33.44 | 33.74 | 33.74 | 1,090,800 |
Nov 7, 2023 | 34.89 | 34.95 | 33.78 | 34.20 | 34.20 | 1,409,900 |
Nov 6, 2023 | 35.25 | 35.68 | 34.74 | 35.02 | 35.02 | 1,037,800 |
Nov 3, 2023 | 34.32 | 35.47 | 34.32 | 35.28 | 35.28 | 1,580,700 |
Nov 2, 2023 | 35.38 | 35.86 | 33.03 | 33.84 | 33.84 | 2,119,200 |
Nov 1, 2023 | 36.70 | 36.75 | 33.55 | 34.48 | 34.48 | 3,234,400 |
Oct 31, 2023 | 33.31 | 34.26 | 32.90 | 33.92 | 33.92 | 2,436,000 |
Oct 30, 2023 | 33.22 | 33.88 | 32.29 | 33.40 | 33.40 | 1,487,700 |
Oct 27, 2023 | 32.71 | 33.34 | 32.46 | 32.73 | 32.73 | 830,700 |
Oct 26, 2023 | 33.00 | 33.11 | 32.02 | 32.70 | 32.70 | 834,200 |
Oct 25, 2023 | 32.04 | 32.83 | 31.95 | 32.65 | 32.65 | 798,000 |
Oct 24, 2023 | 32.81 | 33.25 | 32.27 | 32.45 | 32.45 | 1,004,900 |
Oct 23, 2023 | 32.42 | 33.34 | 32.12 | 32.54 | 32.54 | 1,322,500 |
Oct 20, 2023 | 33.14 | 33.37 | 32.59 | 32.98 | 32.98 | 1,006,600 |
Oct 19, 2023 | 33.32 | 34.19 | 32.91 | 33.05 | 33.05 | 968,200 |
Oct 18, 2023 | 34.34 | 34.34 | 32.96 | 33.23 | 33.23 | 1,423,300 |
Oct 17, 2023 | 31.91 | 33.98 | 31.91 | 33.65 | 33.65 | 1,540,100 |
Oct 16, 2023 | 30.71 | 32.28 | 30.70 | 32.04 | 32.04 | 1,330,100 |
Oct 13, 2023 | 29.99 | 30.69 | 29.68 | 30.37 | 30.37 | 1,019,600 |
Oct 12, 2023 | 30.95 | 30.99 | 29.65 | 30.06 | 30.06 | 980,300 |
Oct 11, 2023 | 30.84 | 31.19 | 30.22 | 30.87 | 30.87 | 741,800 |
Oct 10, 2023 | 30.00 | 31.11 | 29.93 | 30.86 | 30.86 | 618,500 |
Oct 9, 2023 | 29.00 | 30.36 | 28.23 | 29.85 | 29.85 | 1,308,100 |
Oct 6, 2023 | 30.37 | 30.51 | 29.05 | 29.51 | 29.51 | 1,301,400 |
Oct 5, 2023 | 30.44 | 30.97 | 30.28 | 30.54 | 30.54 | 1,038,700 |
Oct 4, 2023 | 29.85 | 30.66 | 29.34 | 30.63 | 30.63 | 1,331,100 |
Oct 3, 2023 | 31.03 | 31.18 | 29.46 | 29.75 | 29.75 | 1,389,000 |
Oct 2, 2023 | 31.37 | 32.03 | 31.20 | 31.35 | 31.35 | 1,254,600 |
Sep 29, 2023 | 33.54 | 33.88 | 31.46 | 31.59 | 31.59 | 1,997,900 |
Sep 28, 2023 | 29.69 | 31.17 | 29.43 | 31.05 | 31.05 | 1,195,800 |
Sep 27, 2023 | 29.02 | 29.98 | 28.94 | 29.45 | 29.45 | 1,549,500 |
Sep 26, 2023 | 29.38 | 29.84 | 28.86 | 28.92 | 28.92 | 1,519,100 |
Sep 25, 2023 | 29.78 | 30.33 | 29.46 | 29.58 | 29.58 | 998,700 |
Sep 22, 2023 | 31.35 | 31.37 | 30.14 | 30.15 | 30.15 | 1,083,200 |
Sep 21, 2023 | 31.95 | 32.52 | 31.71 | 31.72 | 31.72 | 776,300 |
Sep 20, 2023 | 32.00 | 33.20 | 32.00 | 32.20 | 32.20 | 1,076,600 |
Sep 19, 2023 | 31.09 | 31.93 | 30.92 | 31.83 | 31.83 | 908,200 |
Sep 18, 2023 | 31.58 | 31.60 | 31.10 | 31.14 | 31.14 | 1,001,600 |
Sep 15, 2023 | 32.23 | 32.30 | 31.22 | 31.42 | 31.42 | 1,323,000 |
Sep 14, 2023 | 31.90 | 32.48 | 31.43 | 32.36 | 32.36 | 954,000 |
Sep 13, 2023 | 31.15 | 31.87 | 30.87 | 31.67 | 31.67 | 1,295,400 |
Sep 12, 2023 | 30.41 | 31.68 | 30.18 | 31.21 | 31.21 | 1,115,400 |
Sep 11, 2023 | 31.30 | 31.33 | 30.15 | 30.54 | 30.54 | 1,345,100 |
Sep 8, 2023 | 31.21 | 31.73 | 30.90 | 31.13 | 31.13 | 981,500 |
Sep 7, 2023 | 30.39 | 31.41 | 30.23 | 31.30 | 31.30 | 1,172,200 |
Sep 6, 2023 | 31.29 | 31.45 | 30.62 | 30.63 | 30.63 | 1,009,300 |
Sep 5, 2023 | 32.36 | 32.36 | 31.05 | 31.35 | 31.35 | 1,514,300 |
Sep 1, 2023 | 32.81 | 33.10 | 32.19 | 32.67 | 32.67 | 944,400 |
Aug 31, 2023 | 32.74 | 33.17 | 32.25 | 32.73 | 32.73 | 783,300 |
Aug 30, 2023 | 32.48 | 32.84 | 32.31 | 32.64 | 32.64 | 1,037,600 |
Aug 29, 2023 | 32.04 | 32.73 | 32.04 | 32.51 | 32.51 | 987,100 |
Aug 28, 2023 | 33.00 | 33.38 | 32.30 | 32.37 | 32.37 | 824,900 |
Aug 25, 2023 | 34.00 | 34.05 | 32.79 | 33.05 | 33.05 | 932,600 |
Aug 24, 2023 | 34.32 | 34.50 | 33.74 | 33.77 | 33.77 | 742,800 |
Aug 23, 2023 | 34.00 | 34.56 | 33.58 | 34.20 | 34.20 | 723,200 |
Aug 22, 2023 | 33.71 | 34.20 | 33.07 | 33.97 | 33.97 | 853,900 |
Aug 21, 2023 | 34.09 | 34.60 | 33.35 | 33.66 | 33.66 | 1,179,000 |
Aug 18, 2023 | 33.08 | 34.39 | 32.92 | 34.12 | 34.12 | 1,694,400 |
Aug 17, 2023 | 34.56 | 34.85 | 33.24 | 33.26 | 33.26 | 1,293,500 |
Aug 16, 2023 | 35.00 | 35.28 | 33.36 | 34.36 | 34.36 | 3,335,300 |
Aug 15, 2023 | 36.78 | 37.06 | 35.92 | 36.37 | 36.37 | 1,739,700 |
Aug 14, 2023 | 37.00 | 37.28 | 36.00 | 36.71 | 36.71 | 2,132,800 |
Aug 11, 2023 | 38.46 | 38.54 | 37.52 | 37.55 | 37.55 | 1,040,800 |
Aug 10, 2023 | 38.93 | 40.15 | 38.40 | 38.60 | 38.60 | 991,900 |
Aug 9, 2023 | 39.11 | 39.30 | 38.58 | 38.66 | 38.66 | 883,200 |
Aug 8, 2023 | 39.06 | 39.44 | 38.28 | 38.93 | 38.93 | 790,800 |
Aug 7, 2023 | 39.22 | 40.18 | 38.99 | 39.54 | 39.54 | 919,900 |
Aug 4, 2023 | 39.51 | 40.16 | 38.65 | 38.71 | 38.71 | 930,000 |
Aug 3, 2023 | 38.81 | 39.40 | 38.51 | 39.03 | 39.03 | 764,000 |
Aug 2, 2023 | 38.24 | 39.29 | 37.61 | 38.95 | 38.95 | 735,900 |
Aug 1, 2023 | 38.85 | 39.12 | 37.84 | 38.87 | 38.87 | 899,700 |
Jul 31, 2023 | 38.64 | 39.65 | 38.57 | 39.28 | 39.28 | 660,400 |
Jul 28, 2023 | 39.12 | 39.42 | 38.43 | 38.57 | 38.57 | 789,000 |
Jul 27, 2023 | 39.40 | 39.92 | 38.61 | 38.65 | 38.65 | 724,200 |
Jul 26, 2023 | 37.75 | 39.28 | 37.75 | 39.21 | 39.21 | 536,500 |
Jul 25, 2023 | 38.02 | 38.33 | 37.26 | 37.75 | 37.75 | 784,300 |
Jul 24, 2023 | 38.89 | 39.06 | 37.78 | 38.18 | 38.18 | 760,300 |
Jul 21, 2023 | 39.78 | 39.88 | 38.98 | 38.99 | 38.99 | 580,300 |
Jul 20, 2023 | 39.33 | 39.80 | 38.96 | 39.40 | 39.40 | 577,100 |
Jul 19, 2023 | 38.70 | 39.73 | 38.53 | 39.60 | 39.60 | 586,400 |
Jul 18, 2023 | 37.02 | 38.55 | 36.75 | 38.49 | 38.49 | 567,400 |
Jul 17, 2023 | 37.57 | 38.34 | 37.35 | 37.36 | 37.36 | 527,600 |
Jul 14, 2023 | 37.93 | 38.09 | 37.33 | 37.96 | 37.96 | 566,100 |
Jul 13, 2023 | 38.31 | 38.57 | 37.98 | 38.10 | 38.10 | 584,200 |
Jul 12, 2023 | 38.79 | 39.02 | 38.00 | 38.26 | 38.26 | 510,100 |
Jul 11, 2023 | 38.13 | 38.83 | 37.69 | 38.06 | 38.06 | 781,000 |
Jul 10, 2023 | 36.34 | 38.00 | 36.28 | 37.87 | 37.87 | 812,700 |
Jul 7, 2023 | 35.99 | 36.95 | 35.71 | 36.34 | 36.34 | 569,100 |
Jul 6, 2023 | 35.42 | 35.76 | 34.85 | 35.67 | 35.67 | 456,000 |
Jul 5, 2023 | 36.76 | 36.76 | 35.22 | 35.70 | 35.70 | 1,228,300 |
Jul 3, 2023 | 36.51 | 37.17 | 36.13 | 37.06 | 37.06 | 632,200 |
Jun 30, 2023 | 36.89 | 37.15 | 36.51 | 36.60 | 36.60 | 724,800 |
Jun 29, 2023 | 36.16 | 36.99 | 36.16 | 36.49 | 36.49 | 1,472,600 |
Jun 28, 2023 | 35.79 | 36.24 | 35.23 | 36.20 | 36.20 | 1,015,200 |
Jun 27, 2023 | 34.88 | 36.01 | 34.46 | 35.80 | 35.80 | 935,100 |
Jun 26, 2023 | 32.31 | 34.89 | 32.31 | 34.47 | 34.47 | 1,204,600 |
Jun 23, 2023 | 34.70 | 35.34 | 33.77 | 34.05 | 34.05 | 2,220,300 |
Jun 22, 2023 | 35.81 | 35.88 | 35.05 | 35.28 | 35.28 | 933,500 |
Jun 21, 2023 | 36.25 | 36.60 | 35.86 | 36.09 | 36.09 | 599,900 |
Jun 20, 2023 | 36.12 | 37.08 | 36.06 | 36.57 | 36.57 | 753,900 |
Jun 16, 2023 | 36.78 | 36.78 | 35.91 | 36.39 | 36.39 | 980,400 |
Jun 15, 2023 | 36.40 | 37.01 | 35.93 | 36.47 | 36.47 | 744,300 |
Jun 14, 2023 | 37.58 | 37.68 | 35.76 | 36.15 | 36.15 | 875,400 |
Jun 13, 2023 | 37.81 | 38.13 | 37.00 | 37.39 | 37.39 | 723,700 |
Jun 12, 2023 | 36.32 | 38.08 | 36.25 | 37.82 | 37.82 | 1,100,000 |
Jun 9, 2023 | 35.22 | 36.29 | 35.22 | 36.00 | 36.00 | 1,035,200 |
Jun 8, 2023 | 35.88 | 36.02 | 34.07 | 35.67 | 35.67 | 1,978,300 |
Jun 7, 2023 | 39.31 | 40.92 | 35.58 | 36.39 | 36.39 | 2,736,400 |
Jun 6, 2023 | 38.06 | 39.05 | 37.55 | 38.82 | 38.82 | 969,300 |
Jun 5, 2023 | 39.71 | 39.81 | 38.46 | 38.62 | 38.62 | 840,500 |
Jun 2, 2023 | 38.79 | 40.02 | 38.33 | 39.92 | 39.92 | 1,046,400 |
Jun 1, 2023 | 36.74 | 38.52 | 36.71 | 38.12 | 38.12 | 1,015,500 |
May 31, 2023 | 37.25 | 37.55 | 35.60 | 36.58 | 36.58 | 1,710,300 |
May 30, 2023 | 39.00 | 39.34 | 37.23 | 37.28 | 37.28 | 928,200 |
May 26, 2023 | 38.66 | 39.42 | 38.66 | 38.90 | 38.90 | 732,200 |
May 25, 2023 | 40.28 | 40.35 | 38.76 | 38.81 | 38.81 | 613,100 |
May 24, 2023 | 39.02 | 39.85 | 38.22 | 39.82 | 39.82 | 923,100 |
May 23, 2023 | 39.40 | 39.79 | 38.67 | 39.47 | 39.47 | 812,200 |
May 22, 2023 | 39.40 | 39.74 | 39.04 | 39.34 | 39.34 | 691,600 |
May 19, 2023 | 40.90 | 40.98 | 39.20 | 39.54 | 39.54 | 697,100 |
May 18, 2023 | 39.43 | 40.81 | 39.25 | 40.58 | 40.58 | 892,000 |
May 17, 2023 | 38.00 | 39.53 | 37.77 | 39.23 | 39.23 | 663,700 |
May 16, 2023 | 38.11 | 38.11 | 37.07 | 37.54 | 37.54 | 556,300 |
May 15, 2023 | 37.06 | 38.13 | 36.25 | 38.09 | 38.09 | 798,100 |
May 12, 2023 | 36.40 | 37.31 | 36.12 | 36.99 | 36.99 | 668,100 |
May 11, 2023 | 36.33 | 36.69 | 35.63 | 36.31 | 36.31 | 910,300 |
May 10, 2023 | 37.74 | 37.98 | 36.25 | 36.48 | 36.48 | 963,600 |
May 9, 2023 | 36.79 | 37.63 | 36.47 | 37.40 | 37.40 | 511,000 |
May 8, 2023 | 38.18 | 38.70 | 36.74 | 36.96 | 36.96 | 703,200 |
May 5, 2023 | 39.69 | 40.09 | 37.51 | 38.05 | 38.05 | 1,065,800 |
May 4, 2023 | 39.60 | 40.68 | 38.63 | 39.00 | 39.00 | 1,690,000 |
May 3, 2023 | 36.72 | 39.99 | 34.23 | 38.76 | 38.76 | 4,030,300 |
May 2, 2023 | 39.60 | 40.66 | 38.71 | 40.27 | 40.27 | 1,964,900 |
May 1, 2023 | 39.77 | 40.90 | 39.64 | 40.28 | 40.28 | 1,661,400 |
Apr 28, 2023 | 38.91 | 39.94 | 38.83 | 39.92 | 39.92 | 1,176,600 |
Apr 27, 2023 | 38.36 | 39.09 | 37.82 | 38.91 | 38.91 | 607,800 |
Apr 26, 2023 | 38.29 | 39.10 | 37.96 | 37.97 | 37.97 | 697,000 |
Apr 25, 2023 | 39.13 | 39.24 | 37.88 | 38.17 | 38.17 | 681,400 |
Related Tickers
DIN Dine Brands Global, Inc.
45.29
+0.31%
DRI Darden Restaurants, Inc.
156.61
+0.46%
CAKE The Cheesecake Factory Incorporated
35.30
-0.51%
BLMN Bloomin' Brands, Inc.
27.03
-0.97%
BJRI BJ's Restaurants, Inc.
32.64
+0.15%
RRGB Red Robin Gourmet Burgers, Inc.
6.50
-1.52%
PZZA Papa John's International, Inc.
64.41
+0.23%
SHAK Shake Shack Inc.
99.54
-0.45%
CBRL Cracker Barrel Old Country Store, Inc.
61.07
+0.38%
JACK Jack in the Box Inc.
58.85
+0.75%