Range Low Price High Price Comment
30 days $62.45 $73.58 Monday, 17th Jun 2024 EAT stock ended at $68.52. This is 1.56% more than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 5.27% from a day low at $65.32 to a day high of $68.76.
90 days $43.37 $73.58
52 weeks $28.23 $73.58

Historical Brinker International Inc prices

Date Open High Low Close Volume
May 31, 2016 $45.55 $45.55 $44.54 $44.97 1 684 264
May 27, 2016 $45.07 $45.54 $44.91 $45.54 633 294
May 26, 2016 $44.33 $45.10 $44.25 $44.84 639 073
May 25, 2016 $44.35 $44.65 $43.94 $44.42 853 552
May 24, 2016 $44.03 $44.48 $43.90 $44.30 1 134 302
May 23, 2016 $44.46 $44.58 $43.79 $43.83 882 805
May 20, 2016 $44.60 $44.78 $44.21 $44.40 1 085 289
May 19, 2016 $44.45 $44.96 $44.12 $44.57 818 686
May 18, 2016 $44.81 $45.24 $44.52 $44.78 1 205 196
May 17, 2016 $45.32 $45.59 $44.83 $45.08 825 349
May 16, 2016 $44.83 $45.51 $44.54 $45.34 973 900
May 13, 2016 $45.07 $45.47 $44.57 $44.95 1 029 533
May 12, 2016 $45.19 $45.60 $44.79 $45.03 1 613 275
May 11, 2016 $45.93 $46.22 $44.91 $44.99 1 094 847
May 10, 2016 $46.17 $46.28 $45.85 $46.20 952 519
May 09, 2016 $45.66 $46.31 $45.56 $46.12 971 152
May 06, 2016 $46.14 $46.14 $44.90 $45.48 1 101 291
May 05, 2016 $46.28 $46.52 $45.94 $46.25 1 114 779
May 04, 2016 $46.54 $46.77 $46.15 $46.32 1 064 669
May 03, 2016 $46.98 $47.19 $46.68 $46.77 1 111 823
May 02, 2016 $46.32 $47.16 $46.32 $47.07 1 109 704
Apr 29, 2016 $45.83 $46.48 $45.83 $46.32 1 401 094
Apr 28, 2016 $45.51 $45.96 $45.18 $45.71 1 036 342
Apr 27, 2016 $45.34 $45.90 $45.10 $45.87 1 098 424
Apr 26, 2016 $44.97 $45.58 $44.75 $45.51 1 237 003

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use EAT stock historical prices to predict future price movements?
Trend Analysis: Examine the EAT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the EAT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Brinker International Inc

Brinker International Brinker International, Inc., together with its subsidiaries, engages in the ownership, development, operation, and franchising of casual dining restaurants in the United States and internationally. The company operates in two segments, Chili's and Maggiano's. As of June 30, 2021, it owned, operated, or franchised 1,648 restaurants comprising 1,594 restaurants under the Chili's Grill & Bar name and 54 restaurants under the Maggiano's Little Italy ... EAT Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT