Brinker International, Inc (EAT) stock
EATNYSERetail-Eating PlacesFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 24, 2026Last filing: 10-Q on Oct 28, 2026Score 13/302% above fair value
$212.18−7.72 (-3.51%)
Close on Oct 30, 2026Market cap $8.86BP/E 19.5Yield –
Price history
Brinker International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$212.18
-3.51% on the day
52-week range
$100.30 – $254.99
-16.8% from the high
Change over 52 weeks
+96.3%
From $108.09 on Oct 30, 2025
Average volume
1.24M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $223.95 | $223.95 | $208.75 | $212.18 | -3.51% | 1,213,867 |
| Oct 29, 2026 | $218.50 | $224.59 | $215.06 | $219.90 | -0.38% | 1,752,566 |
| Oct 28, 2026 | $207.00 | $231.74 | $201.83 | $220.74 | +12.21% | 3,550,055 |
| Oct 27, 2026 | $187.83 | $198.04 | $187.08 | $196.72 | +4.65% | 2,400,540 |
| Oct 26, 2026 | $185.22 | $193.44 | $184.53 | $187.98 | +2.89% | 1,565,619 |
| Oct 23, 2026 | $189.51 | $190.75 | $182.28 | $182.70 | -3.90% | 1,043,897 |
| Oct 22, 2026 | $186.88 | $190.42 | $183.77 | $190.11 | +1.09% | 989,697 |
| Oct 21, 2026 | $194.48 | $195.60 | $185.16 | $188.06 | -3.73% | 1,267,914 |
| Oct 20, 2026 | $195.91 | $201.26 | $194.37 | $195.34 | -1.29% | 1,288,703 |
| Oct 19, 2026 | $203.84 | $203.84 | $195.80 | $197.89 | -3.06% | 1,358,230 |
| Oct 16, 2026 | $206.05 | $212.23 | $201.16 | $204.14 | -0.38% | 1,124,072 |
| Oct 15, 2026 | $206.43 | $210.48 | $203.03 | $204.91 | +0.33% | 1,104,655 |
| Oct 14, 2026 | $204.83 | $205.54 | $198.41 | $204.24 | +0.93% | 1,274,340 |
| Oct 13, 2026 | $194.55 | $204.45 | $194.47 | $202.35 | +4.24% | 1,159,045 |
| Oct 12, 2026 | $193.46 | $197.30 | $190.19 | $194.12 | +0.13% | 1,168,434 |
| Oct 9, 2026 | $189.72 | $196.82 | $187.76 | $193.87 | +1.93% | 1,066,232 |
| Oct 8, 2026 | $186.41 | $193.00 | $183.46 | $190.20 | +2.64% | 1,181,012 |
| Oct 7, 2026 | $189.09 | $191.25 | $184.85 | $185.31 | -2.69% | 1,082,562 |
| Oct 6, 2026 | $194.19 | $195.33 | $189.19 | $190.44 | -1.92% | 950,949 |
| Oct 5, 2026 | $201.02 | $202.18 | $187.44 | $194.16 | -3.88% | 1,676,348 |
| Oct 2, 2026 | $194.30 | $202.22 | $192.17 | $202.00 | +3.95% | 954,777 |
| Oct 1, 2026 | $194.79 | $197.88 | $192.28 | $194.33 | +0.41% | 1,081,520 |
| Sep 30, 2026 | $197.88 | $200.15 | $190.83 | $193.53 | -2.80% | 1,480,660 |
| Sep 29, 2026 | $202.97 | $204.38 | $197.78 | $199.11 | -1.65% | 1,334,466 |
| Sep 28, 2026 | $207.18 | $211.49 | $199.67 | $202.45 | -2.29% | 1,234,985 |
| Sep 25, 2026 | $207.16 | $209.36 | $204.52 | $207.20 | +0.24% | 916,421 |
| Sep 24, 2026 | $209.88 | $212.13 | $204.92 | $206.71 | -1.94% | 878,726 |
| Sep 23, 2026 | $206.37 | $211.74 | $200.72 | $210.80 | +1.93% | 1,138,943 |
| Sep 22, 2026 | $205.00 | $213.49 | $204.76 | $206.81 | +3.25% | 1,475,997 |
| Sep 21, 2026 | $201.61 | $202.33 | $197.30 | $200.30 | +1.83% | 1,134,544 |
| Sep 18, 2026 | $200.22 | $200.99 | $192.50 | $196.71 | -1.43% | 8,527,478 |
| Sep 17, 2026 | $210.16 | $214.64 | $198.81 | $199.56 | -5.25% | 1,151,631 |
| Sep 16, 2026 | $204.85 | $216.28 | $204.50 | $210.61 | +3.51% | 1,544,561 |
| Sep 15, 2026 | $213.40 | $213.42 | $200.37 | $203.47 | -4.99% | 1,389,840 |
| Sep 14, 2026 | $213.47 | $217.53 | $212.03 | $214.16 | +0.79% | 1,445,015 |
| Sep 11, 2026 | $215.95 | $216.53 | $210.27 | $212.49 | -1.02% | 1,294,560 |
| Sep 10, 2026 | $213.06 | $219.65 | $211.86 | $214.69 | -0.29% | 1,175,071 |
| Sep 9, 2026 | $220.09 | $223.54 | $214.75 | $215.31 | -3.23% | 1,193,591 |
| Sep 8, 2026 | $230.24 | $230.36 | $220.35 | $222.49 | -3.36% | 1,053,585 |
| Sep 4, 2026 | $227.06 | $235.84 | $226.99 | $230.22 | +0.59% | 815,392 |
| Sep 3, 2026 | $230.78 | $234.34 | $228.32 | $228.88 | -0.92% | 646,841 |
| Sep 2, 2026 | $233.98 | $236.62 | $229.81 | $231.00 | -1.27% | 701,988 |
| Sep 1, 2026 | $226.63 | $234.47 | $226.30 | $233.98 | +2.40% | 987,679 |
| Aug 31, 2026 | $229.72 | $235.36 | $225.33 | $228.50 | -0.73% | 846,962 |
| Aug 28, 2026 | $234.40 | $237.65 | $228.89 | $230.19 | -1.30% | 617,808 |
| Aug 27, 2026 | $236.22 | $237.57 | $230.80 | $233.22 | -3.20% | 1,248,600 |
| Aug 26, 2026 | $248.76 | $249.77 | $240.09 | $240.93 | -3.12% | 635,938 |
| Aug 25, 2026 | $252.98 | $254.99 | $246.10 | $248.70 | -2.06% | 643,706 |
| Aug 24, 2026 | $248.88 | $254.94 | $245.62 | $253.94 | +3.20% | 969,636 |
| Aug 21, 2026 | $233.31 | $246.30 | $233.30 | $246.06 | +5.56% | 671,839 |
| Aug 20, 2026 | $229.68 | $233.10 | $227.01 | $233.10 | -0.15% | 683,016 |
| Aug 19, 2026 | $236.36 | $240.35 | $230.85 | $233.46 | -0.93% | 748,831 |
| Aug 18, 2026 | $239.92 | $242.95 | $234.59 | $235.65 | -2.51% | 739,776 |
| Aug 17, 2026 | $235.90 | $249.44 | $233.05 | $241.71 | +1.92% | 924,254 |
| Aug 14, 2026 | $238.41 | $239.82 | $235.00 | $237.15 | -0.61% | 824,750 |
| Aug 13, 2026 | $248.76 | $253.71 | $236.52 | $238.61 | -2.96% | 1,753,526 |
| Aug 12, 2026 | $234.08 | $252.52 | $222.00 | $245.89 | +11.07% | 2,501,585 |
| Aug 11, 2026 | $226.99 | $232.47 | $219.67 | $221.38 | -2.71% | 1,818,006 |
| Aug 10, 2026 | $228.76 | $228.92 | $223.52 | $227.54 | +1.04% | 1,067,294 |
| Aug 7, 2026 | $228.74 | $228.74 | $223.99 | $225.20 | -0.91% | 735,186 |
| Aug 6, 2026 | $222.58 | $229.99 | $220.01 | $227.27 | +0.58% | 781,601 |
| Aug 5, 2026 | $221.52 | $226.70 | $220.01 | $225.97 | +3.54% | 795,392 |
| Aug 4, 2026 | $222.12 | $225.50 | $217.09 | $218.25 | -3.13% | 1,335,794 |
| Aug 3, 2026 | $215.75 | $225.50 | $215.37 | $225.30 | +5.43% | 1,639,530 |
| Jul 31, 2026 | $208.99 | $214.23 | $207.64 | $213.70 | +1.83% | 974,362 |
| Jul 30, 2026 | $208.49 | $210.24 | $204.51 | $209.86 | +2.01% | 670,135 |
| Jul 29, 2026 | $198.64 | $208.88 | $198.05 | $205.73 | +3.78% | 1,434,274 |
| Jul 28, 2026 | $200.00 | $202.81 | $194.72 | $198.24 | +1.43% | 1,081,202 |
| Jul 27, 2026 | $191.17 | $197.99 | $191.00 | $195.44 | +4.52% | 1,166,484 |
| Jul 24, 2026 | $184.36 | $189.49 | $182.01 | $186.98 | +1.07% | 892,923 |
| Jul 23, 2026 | $184.82 | $188.66 | $181.10 | $185.00 | -1.19% | 1,380,086 |
| Jul 22, 2026 | $192.12 | $192.49 | $184.31 | $187.23 | -2.90% | 1,275,712 |
| Jul 21, 2026 | $192.50 | $195.83 | $189.56 | $192.83 | -1.12% | 1,161,299 |
| Jul 20, 2026 | $193.20 | $196.39 | $191.11 | $195.01 | +2.99% | 1,089,823 |
| Jul 17, 2026 | $185.00 | $189.78 | $183.04 | $189.35 | +2.09% | 743,252 |
| Jul 16, 2026 | $179.59 | $187.73 | $178.08 | $185.47 | +3.82% | 1,168,433 |
| Jul 15, 2026 | $185.26 | $188.33 | $177.62 | $178.64 | -3.61% | 1,325,896 |
| Jul 14, 2026 | $192.20 | $192.20 | $184.43 | $185.33 | -2.08% | 693,943 |
| Jul 13, 2026 | $187.33 | $191.54 | $184.90 | $189.27 | +2.16% | 715,495 |
| Jul 10, 2026 | $182.00 | $189.40 | $180.09 | $185.26 | +2.56% | 953,041 |
| Jul 9, 2026 | $176.74 | $182.42 | $176.29 | $180.63 | +3.24% | 1,103,429 |
| Jul 8, 2026 | $173.71 | $176.31 | $168.29 | $174.96 | -0.19% | 1,559,893 |
| Jul 7, 2026 | $178.48 | $181.72 | $172.00 | $175.30 | -0.56% | 955,129 |
| Jul 6, 2026 | $180.00 | $180.43 | $173.56 | $176.28 | -0.80% | 930,949 |
| Jul 2, 2026 | $173.27 | $178.25 | $171.12 | $177.71 | +3.28% | 1,057,387 |
| Jul 1, 2026 | $166.21 | $172.86 | $166.21 | $172.07 | +2.42% | 1,081,733 |
| Jun 30, 2026 | $167.33 | $169.07 | $163.87 | $168.00 | +0.22% | 848,497 |
| Jun 29, 2026 | $172.54 | $172.54 | $163.02 | $167.63 | -2.23% | 797,726 |
| Jun 26, 2026 | $170.64 | $172.82 | $165.50 | $171.46 | -1.12% | 2,037,614 |
| Jun 25, 2026 | $168.47 | $177.77 | $166.71 | $173.41 | +2.08% | 1,177,118 |
| Jun 24, 2026 | $165.33 | $171.90 | $164.95 | $169.87 | +3.42% | 986,544 |
| Jun 23, 2026 | $163.45 | $165.95 | $162.05 | $164.25 | -0.13% | 638,908 |
| Jun 22, 2026 | $166.93 | $168.34 | $162.35 | $164.46 | -0.26% | 790,608 |
| Jun 18, 2026 | $161.01 | $166.48 | $161.00 | $164.89 | +3.84% | 1,002,264 |
| Jun 17, 2026 | $151.85 | $162.74 | $151.41 | $158.80 | +3.42% | 668,156 |
| Jun 16, 2026 | $156.74 | $158.27 | $153.30 | $153.55 | -1.72% | 811,314 |
| Jun 15, 2026 | $159.33 | $161.87 | $155.35 | $156.24 | -1.93% | 943,813 |
| Jun 12, 2026 | $160.60 | $161.70 | $157.87 | $159.32 | +0.37% | 638,017 |
| Jun 11, 2026 | $147.67 | $159.80 | $147.49 | $158.73 | +7.68% | 1,163,509 |
| Jun 10, 2026 | $150.95 | $154.55 | $145.96 | $147.41 | -2.27% | 1,051,129 |
| Jun 9, 2026 | $146.11 | $152.33 | $146.11 | $150.83 | +3.21% | 849,766 |
| Jun 8, 2026 | $139.71 | $147.41 | $138.18 | $146.14 | +4.04% | 1,035,528 |
| Jun 5, 2026 | $137.00 | $142.12 | $137.00 | $140.46 | +2.90% | 773,276 |
| Jun 4, 2026 | $142.66 | $143.23 | $133.16 | $136.50 | -2.68% | 914,870 |
| Jun 3, 2026 | $135.70 | $141.50 | $134.79 | $140.26 | +1.49% | 775,004 |
| Jun 2, 2026 | $138.22 | $140.62 | $136.69 | $138.20 | -2.51% | 668,435 |
| Jun 1, 2026 | $142.38 | $142.50 | $135.81 | $141.76 | -0.44% | 763,101 |
| May 29, 2026 | $139.06 | $146.07 | $137.63 | $142.38 | +1.69% | 834,817 |
| May 28, 2026 | $139.44 | $141.03 | $136.50 | $140.02 | -1.03% | 924,829 |
| May 27, 2026 | $141.08 | $144.89 | $139.23 | $141.48 | +1.29% | 1,043,385 |
| May 26, 2026 | $139.10 | $142.24 | $136.77 | $139.68 | +1.65% | 937,935 |
| May 22, 2026 | $137.33 | $139.62 | $135.65 | $137.41 | +0.62% | 773,148 |
| May 21, 2026 | $130.49 | $137.38 | $130.18 | $136.57 | +4.11% | 926,501 |
| May 20, 2026 | $128.22 | $134.11 | $124.96 | $131.18 | +3.84% | 1,055,031 |
| May 19, 2026 | $131.02 | $131.34 | $126.01 | $126.33 | -4.52% | 1,046,538 |
| May 18, 2026 | $134.75 | $135.94 | $131.67 | $132.31 | -3.58% | 1,085,148 |
| May 15, 2026 | $136.75 | $139.07 | $134.22 | $137.22 | +0.34% | 1,153,755 |
| May 14, 2026 | $128.11 | $136.91 | $127.56 | $136.75 | +8.22% | 2,394,973 |
| May 13, 2026 | $135.19 | $135.78 | $126.30 | $126.36 | -6.63% | 1,668,867 |
| May 12, 2026 | $139.57 | $141.03 | $135.31 | $135.33 | -3.07% | 1,027,662 |
| May 11, 2026 | $139.77 | $141.58 | $137.88 | $139.61 | +0.67% | 1,173,157 |
| May 8, 2026 | $147.94 | $148.80 | $138.64 | $138.68 | -5.21% | 1,047,343 |
| May 7, 2026 | $146.80 | $148.26 | $141.01 | $146.30 | -0.55% | 1,311,012 |
| May 6, 2026 | $148.12 | $151.00 | $144.95 | $147.11 | +1.50% | 997,051 |
| May 5, 2026 | $142.27 | $146.49 | $140.01 | $144.94 | +3.40% | 1,103,150 |
| May 4, 2026 | $148.01 | $148.65 | $140.13 | $140.18 | -5.37% | 1,305,988 |
| May 1, 2026 | $153.25 | $155.04 | $144.94 | $148.14 | -2.69% | 971,022 |
| Apr 30, 2026 | $150.79 | $154.19 | $147.41 | $152.24 | +3.00% | 1,511,019 |
| Apr 29, 2026 | $143.00 | $150.70 | $141.00 | $147.80 | +14.45% | 3,908,123 |
| Apr 28, 2026 | $133.33 | $136.61 | $128.30 | $129.14 | -3.72% | 2,143,112 |
| Apr 27, 2026 | $139.10 | $139.16 | $131.57 | $134.13 | -3.27% | 1,714,621 |
| Apr 24, 2026 | $140.01 | $142.02 | $136.86 | $138.67 | -3.60% | 1,499,438 |
| Apr 23, 2026 | $148.49 | $149.19 | $143.38 | $143.85 | -2.65% | 866,371 |
| Apr 22, 2026 | $148.18 | $151.89 | $146.29 | $147.76 | +0.03% | 962,548 |
| Apr 21, 2026 | $155.56 | $157.89 | $144.76 | $147.71 | -6.70% | 1,823,785 |
| Apr 20, 2026 | $155.79 | $159.34 | $150.97 | $158.31 | +0.11% | 1,839,368 |
| Apr 17, 2026 | $154.40 | $161.71 | $154.40 | $158.14 | +4.67% | 1,357,464 |
| Apr 16, 2026 | $155.58 | $156.93 | $150.25 | $151.09 | -3.91% | 1,335,660 |
| Apr 15, 2026 | $160.00 | $161.46 | $156.78 | $157.23 | -1.27% | 842,916 |
| Apr 14, 2026 | $152.56 | $159.49 | $152.20 | $159.25 | +3.31% | 759,518 |
| Apr 13, 2026 | $153.74 | $154.62 | $146.00 | $154.15 | -0.63% | 951,992 |
| Apr 10, 2026 | $154.50 | $157.38 | $153.61 | $155.13 | +0.17% | 744,037 |
| Apr 9, 2026 | $152.73 | $156.20 | $151.43 | $154.87 | +0.79% | 693,101 |
| Apr 8, 2026 | $153.66 | $160.00 | $153.65 | $153.65 | +3.53% | 1,351,518 |
| Apr 7, 2026 | $149.21 | $150.00 | $146.57 | $148.41 | -0.80% | 665,287 |
| Apr 6, 2026 | $144.48 | $149.99 | $143.82 | $149.60 | +3.39% | 660,397 |
| Apr 2, 2026 | $142.52 | $146.09 | $141.45 | $144.69 | +0.93% | 1,003,346 |
| Apr 1, 2026 | $145.39 | $145.76 | $141.26 | $143.35 | +0.41% | 656,478 |
| Mar 31, 2026 | $141.77 | $145.06 | $138.64 | $142.77 | +4.45% | 766,156 |
| Mar 30, 2026 | $135.68 | $137.58 | $134.23 | $136.69 | +2.26% | 901,807 |
| Mar 27, 2026 | $135.00 | $137.21 | $129.58 | $133.67 | -2.83% | 1,301,215 |
| Mar 26, 2026 | $145.38 | $147.72 | $137.03 | $137.57 | -6.48% | 1,275,945 |
| Mar 25, 2026 | $153.00 | $153.53 | $146.46 | $147.11 | -2.96% | 1,077,294 |
| Mar 24, 2026 | $145.66 | $152.07 | $143.22 | $151.59 | +3.15% | 848,646 |
| Mar 23, 2026 | $147.12 | $150.68 | $146.00 | $146.96 | +2.48% | 962,571 |
| Mar 20, 2026 | $144.62 | $145.74 | $142.83 | $143.40 | -0.94% | 1,928,284 |
| Mar 19, 2026 | $139.50 | $146.79 | $138.35 | $144.76 | +3.36% | 929,244 |
| Mar 18, 2026 | $141.98 | $142.30 | $139.27 | $140.05 | -1.91% | 782,574 |
| Mar 17, 2026 | $144.97 | $145.89 | $142.71 | $142.77 | -0.91% | 707,005 |
| Mar 16, 2026 | $146.00 | $146.93 | $142.31 | $144.08 | +0.04% | 1,397,456 |
| Mar 13, 2026 | $140.76 | $144.54 | $139.34 | $144.02 | +3.85% | 1,349,846 |
| Mar 12, 2026 | $141.87 | $143.15 | $138.05 | $138.68 | -3.93% | 1,331,894 |
| Mar 11, 2026 | $140.11 | $145.96 | $139.64 | $144.35 | +3.24% | 1,187,008 |
| Mar 10, 2026 | $135.51 | $143.49 | $135.51 | $139.82 | +1.64% | 1,423,576 |
| Mar 9, 2026 | $133.63 | $137.81 | $129.02 | $137.57 | +2.05% | 1,205,470 |
| Mar 6, 2026 | $136.20 | $136.20 | $131.00 | $134.81 | -3.97% | 1,329,978 |
| Mar 5, 2026 | $137.05 | $141.93 | $135.89 | $140.38 | +1.77% | 1,024,609 |
| Mar 4, 2026 | $141.25 | $142.68 | $136.22 | $137.94 | -2.14% | 1,108,021 |
| Mar 3, 2026 | $137.91 | $142.96 | $135.27 | $140.96 | -1.02% | 1,191,181 |
| Mar 2, 2026 | $146.24 | $147.07 | $142.10 | $142.41 | -3.91% | 1,390,110 |
| Feb 27, 2026 | $149.00 | $152.57 | $144.10 | $148.20 | -2.26% | 1,571,820 |
| Feb 26, 2026 | $146.49 | $151.75 | $146.49 | $151.63 | +4.64% | 1,701,835 |
| Feb 25, 2026 | $142.08 | $145.31 | $139.32 | $144.90 | +2.65% | 1,257,319 |
| Feb 24, 2026 | $140.02 | $143.32 | $139.75 | $141.16 | +0.27% | 1,088,624 |
| Feb 23, 2026 | $145.00 | $145.18 | $136.59 | $140.78 | -3.92% | 1,868,703 |
| Feb 20, 2026 | $150.00 | $151.01 | $143.15 | $146.52 | -2.72% | 1,843,259 |
| Feb 19, 2026 | $156.07 | $158.37 | $150.27 | $150.61 | -4.86% | 1,109,087 |
| Feb 18, 2026 | $160.13 | $165.00 | $157.81 | $158.31 | -3.07% | 1,107,647 |
| Feb 17, 2026 | $164.05 | $164.05 | $156.38 | $163.33 | +1.40% | 1,168,209 |
| Feb 13, 2026 | $163.33 | $165.33 | $158.64 | $161.07 | -0.90% | 832,838 |
| Feb 12, 2026 | $168.10 | $169.47 | $160.74 | $162.54 | -2.36% | 1,433,223 |
| Feb 11, 2026 | $164.19 | $167.75 | $161.38 | $166.47 | +2.02% | 1,015,358 |
| Feb 10, 2026 | $170.07 | $172.03 | $163.15 | $163.17 | -4.70% | 1,084,284 |
| Feb 9, 2026 | $170.00 | $175.29 | $168.19 | $171.21 | +1.35% | 1,178,709 |
| Feb 6, 2026 | $161.00 | $169.71 | $161.00 | $168.93 | +5.16% | 1,285,633 |
| Feb 5, 2026 | $162.80 | $166.01 | $159.54 | $160.64 | -0.88% | 1,412,149 |
| Feb 4, 2026 | $164.65 | $167.00 | $160.40 | $162.06 | -0.85% | 1,840,762 |
| Feb 3, 2026 | $161.00 | $163.64 | $158.15 | $163.45 | +0.82% | 1,443,592 |
| Feb 2, 2026 | $161.32 | $162.34 | $156.29 | $162.12 | +2.79% | 1,468,054 |
| Jan 30, 2026 | $159.11 | $160.96 | $153.42 | $157.72 | -1.82% | 1,419,513 |
| Jan 29, 2026 | $158.25 | $164.25 | $152.88 | $160.64 | +2.55% | 1,765,836 |
| Jan 28, 2026 | $167.88 | $168.48 | $152.26 | $156.64 | -0.41% | 3,355,770 |
| Jan 27, 2026 | $157.46 | $159.76 | $155.50 | $157.29 | -0.07% | 1,709,216 |
| Jan 26, 2026 | $161.50 | $163.83 | $156.73 | $157.40 | -3.30% | 1,318,860 |
| Jan 23, 2026 | $161.50 | $163.04 | $158.16 | $162.77 | +0.20% | 1,088,899 |
| Jan 22, 2026 | $163.37 | $167.14 | $161.71 | $162.44 | +0.96% | 1,027,483 |
| Jan 21, 2026 | $160.11 | $165.00 | $159.10 | $160.90 | +0.73% | 1,080,111 |
| Jan 20, 2026 | $161.60 | $164.50 | $158.24 | $159.73 | +1.30% | 1,393,272 |
| Jan 16, 2026 | $166.76 | $167.27 | $157.33 | $157.68 | -5.42% | 1,413,666 |
| Jan 15, 2026 | $165.31 | $167.98 | $163.11 | $166.71 | +0.71% | 749,448 |
| Jan 14, 2026 | $165.05 | $166.91 | $162.58 | $165.53 | -0.45% | 786,508 |
| Jan 13, 2026 | $164.93 | $168.16 | $164.12 | $166.27 | -0.85% | 799,788 |
| Jan 12, 2026 | $160.41 | $167.85 | $159.12 | $167.69 | +4.80% | 1,015,378 |
| Jan 9, 2026 | $161.23 | $161.50 | $155.59 | $160.01 | +0.01% | 818,503 |
| Jan 8, 2026 | $154.88 | $161.99 | $153.56 | $160.00 | +2.41% | 1,256,996 |
| Jan 7, 2026 | $155.76 | $157.43 | $152.43 | $156.23 | +0.18% | 722,746 |
| Jan 6, 2026 | $151.77 | $158.46 | $150.80 | $155.95 | +4.33% | 1,061,951 |
| Jan 5, 2026 | $149.34 | $151.99 | $146.54 | $149.48 | -1.35% | 948,673 |
| Jan 2, 2026 | $144.94 | $152.00 | $144.83 | $151.52 | +5.57% | 1,113,252 |
| Dec 31, 2025 | $142.49 | $144.42 | $141.15 | $143.52 | +0.52% | 974,191 |
| Dec 30, 2025 | $143.07 | $146.50 | $142.56 | $142.78 | -0.36% | 1,057,399 |
| Dec 29, 2025 | $148.50 | $148.69 | $142.86 | $143.30 | -4.22% | 818,343 |
| Dec 26, 2025 | $150.47 | $153.38 | $149.21 | $149.61 | -0.89% | 517,215 |
| Dec 24, 2025 | $148.34 | $151.56 | $148.34 | $150.96 | +1.44% | 265,202 |
| Dec 23, 2025 | $150.67 | $150.67 | $144.52 | $148.82 | -1.48% | 923,379 |
| Dec 22, 2025 | $149.00 | $151.26 | $147.45 | $151.05 | +1.08% | 835,814 |
| Dec 19, 2025 | $150.69 | $151.62 | $146.04 | $149.44 | -0.77% | 1,479,435 |
| Dec 18, 2025 | $149.43 | $154.83 | $149.02 | $150.60 | +3.50% | 1,284,151 |
| Dec 17, 2025 | $144.20 | $150.60 | $143.52 | $145.51 | -0.21% | 1,311,625 |
| Dec 16, 2025 | $145.22 | $148.64 | $144.13 | $145.81 | +0.84% | 972,668 |
| Dec 15, 2025 | $145.96 | $148.90 | $144.07 | $144.60 | +0.10% | 1,365,210 |
| Dec 12, 2025 | $142.49 | $150.34 | $142.49 | $144.45 | +1.35% | 1,001,010 |
| Dec 11, 2025 | $137.98 | $146.60 | $137.23 | $142.53 | +4.53% | 1,378,566 |
| Dec 10, 2025 | $139.48 | $141.00 | $134.25 | $136.35 | -2.69% | 1,581,331 |
| Dec 9, 2025 | $142.60 | $143.25 | $136.75 | $140.12 | -1.54% | 1,127,299 |
| Dec 8, 2025 | $140.65 | $143.99 | $138.24 | $142.31 | +1.32% | 1,120,070 |
| Dec 5, 2025 | $143.63 | $143.66 | $139.54 | $140.45 | -1.26% | 1,095,974 |
| Dec 4, 2025 | $142.41 | $145.45 | $138.32 | $142.24 | +0.12% | 1,691,789 |
| Dec 3, 2025 | $149.05 | $150.00 | $140.91 | $142.07 | -4.67% | 2,003,568 |
| Dec 2, 2025 | $152.24 | $153.60 | $147.47 | $149.03 | -1.55% | 1,446,945 |
| Dec 1, 2025 | $152.12 | $154.42 | $150.55 | $151.37 | -1.57% | 1,521,930 |
| Nov 28, 2025 | $152.00 | $155.18 | $151.46 | $153.79 | +1.33% | 744,682 |
| Nov 26, 2025 | $149.56 | $154.84 | $149.05 | $151.77 | +1.38% | 1,710,678 |
| Nov 25, 2025 | $146.01 | $153.05 | $145.45 | $149.71 | +6.71% | 2,564,286 |
| Nov 24, 2025 | $137.00 | $142.20 | $136.48 | $140.29 | +3.95% | 2,058,955 |
| Nov 21, 2025 | $127.83 | $136.51 | $127.81 | $134.96 | +6.16% | 1,779,777 |
| Nov 20, 2025 | $128.00 | $131.88 | $126.67 | $127.13 | -0.63% | 1,708,525 |
| Nov 19, 2025 | $123.10 | $131.13 | $123.10 | $127.94 | +4.70% | 2,409,655 |
| Nov 18, 2025 | $120.07 | $123.41 | $118.36 | $122.20 | +0.92% | 1,923,277 |
| Nov 17, 2025 | $114.73 | $124.61 | $114.73 | $121.09 | +6.98% | 2,578,834 |
| Nov 14, 2025 | $115.82 | $117.28 | $112.89 | $113.19 | -3.39% | 1,636,688 |
| Nov 13, 2025 | $112.88 | $117.58 | $111.62 | $117.16 | +3.03% | 2,691,882 |
| Nov 12, 2025 | $106.93 | $114.92 | $105.51 | $113.71 | +7.47% | 2,507,875 |
| Nov 11, 2025 | $106.19 | $106.56 | $103.74 | $105.81 | -0.75% | 1,083,689 |
| Nov 10, 2025 | $103.38 | $107.44 | $102.92 | $106.61 | +3.87% | 2,228,998 |
| Nov 7, 2025 | $102.22 | $104.64 | $101.37 | $102.64 | +0.34% | 1,339,853 |
| Nov 6, 2025 | $104.25 | $104.25 | $100.30 | $102.29 | -1.19% | 1,822,432 |
| Nov 5, 2025 | $103.88 | $104.92 | $101.60 | $103.52 | -1.00% | 1,738,862 |
| Nov 4, 2025 | $105.05 | $106.34 | $104.00 | $104.57 | -0.46% | 1,805,601 |
| Nov 3, 2025 | $107.33 | $107.51 | $103.41 | $105.05 | -3.32% | 1,658,736 |
| Oct 31, 2025 | $107.17 | $110.21 | $107.00 | $108.66 | +0.53% | 1,535,991 |
| Oct 30, 2025 | $112.60 | $113.27 | $107.11 | $108.09 | -5.99% | 2,676,757 |
| Oct 29, 2025 | $114.44 | $128.00 | $114.00 | $114.98 | -7.47% | 5,310,412 |
| Oct 28, 2025 | $125.07 | $128.12 | $122.30 | $124.26 | -1.53% | 2,498,570 |
| Oct 27, 2025 | $128.23 | $129.00 | $123.11 | $126.19 | -0.88% | 2,033,596 |
| Oct 24, 2025 | $126.72 | $127.60 | $125.55 | $127.31 | +0.74% | 1,108,632 |
| Oct 23, 2025 | $130.38 | $130.38 | $124.00 | $126.37 | -4.30% | 1,446,110 |
| Oct 22, 2025 | $131.92 | $132.90 | $130.98 | $132.05 | -1.06% | 938,879 |
| Oct 21, 2025 | $129.69 | $133.62 | $129.47 | $133.46 | +2.84% | 793,245 |
| Oct 20, 2025 | $128.37 | $131.07 | $127.28 | $129.78 | – | 958,921 |
Seasonality
EAT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | 1.7% | -6.9% | 11.1% | 1.1% | 0.3% | 3.4% | 2.7% | -1.9% | 5.1% | 12.5% | 1.7% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 9.9% | -6.0% | -3.7% | 6.6% | -6.5% | 18.0% | 27.2% | 6.9% | -15.3% | 9.6% | ||
| 2025 | 37.6% | -9.4% | -9.6% | -9.9% | 28.5% | 4.5% | -12.6% | -1.0% | -18.8% | -14.2% | 41.5% | -6.7% |
| 2024 | -0.9% | 8.3% | 7.2% | 7.9% | 31.8% | 2.5% | -7.7% | 7.0% | 7.0% | 34.2% | 28.8% | 0.0% |
| 2023 | 23.7% | -3.7% | 0.0% | 5.1% | -8.4% | 0.1% | 7.3% | -16.7% | -3.5% | 7.4% | 6.2% | 19.9% |
| 2022 | -9.2% | 28.1% | -10.3% | -4.8% | -16.5% | -27.4% | 26.0% | -11.7% | 1.9% | 33.7% | 0.2% | -4.6% |
| 2021 | 4.1% | 16.5% | 3.6% | -5.5% | -8.5% | 0.7% | -12.1% | -2.0% | -7.9% | -14.5% | -17.5% | 5.8% |
| 2020 | 1.6% | -19.5% | -64.7% | 93.8% | 13.2% | -8.9% | 12.0% | 67.5% | -5.2% | 1.9% | 15.1% | 12.9% |
| 2019 | -7.9% | 13.0% | -2.2% | -3.6% | -12.2% | 5.8% | 1.3% | -4.6% | 13.4% | 4.2% | 0.8% | -5.4% |
| 2018 | -6.4% | -5.3% | 6.0% | 20.7% | 0.3% | 9.7% | -0.9% | -6.1% | 6.5% | -7.2% | 17.8% | -13.2% |
| 2017 | -10.2% | -5.1% | 4.9% | 0.5% | -11.2% | -2.1% | -6.9% | -12.0% | 3.3% | -3.6% | 19.6% | 6.8% |