Skip to main content
logo
Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
34.10
+1.47 (4.51%)
At close: Dec 26, 2025, 4:00 PM EST
33.77
-0.33 (-0.97%)
After-hours: Dec 26, 2025, 7:46 PM EST

Dine Brands Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202533.1434.2232.8834.1034.104.51%327,162
Dec 24, 202532.8333.2032.6232.6332.63-0.97%211,022
Dec 23, 202533.4433.6932.8432.9532.95-2.25%412,207
Dec 22, 202534.3534.3533.6233.7133.52-1.86%442,071
Dec 19, 202534.5834.6733.8834.3534.16-0.43%518,476
Dec 18, 202534.5635.2134.3634.5034.311.65%461,186
Dec 17, 202534.0034.7833.7533.9433.750.24%464,368
Dec 16, 202534.4035.1433.8033.8633.67-1.80%405,675
Dec 15, 202534.1934.7333.7834.4834.291.26%487,905
Dec 12, 202534.2434.7833.8734.0533.860.03%618,008
Dec 11, 202534.0534.6533.6834.0433.850.56%545,208
Dec 10, 202534.6635.1233.7233.8533.66-2.48%717,563
Dec 9, 202534.5535.3434.2134.7134.510.64%387,153
Dec 8, 202533.5735.1733.0034.4934.303.29%493,142
Dec 5, 202532.8433.6432.1433.3933.202.49%653,127
Dec 4, 202531.4732.5831.1632.5832.402.94%321,906
Dec 3, 202531.1332.2131.1331.6531.471.67%435,059
Dec 2, 202530.4631.2630.1731.1330.953.25%529,904
Dec 1, 202530.5131.1430.0430.1529.98-3.52%904,976
Nov 28, 202531.2531.5730.8131.2531.07-0.13%216,189
Nov 26, 202530.0931.4130.0931.2931.113.51%456,317
Nov 25, 202528.4831.2928.4830.2330.067.20%1,030,817
Nov 24, 202528.4028.8128.0028.2028.04-0.74%522,025
Nov 21, 202526.0628.4825.8028.4128.259.10%527,723
Nov 20, 202526.6527.2226.0026.0425.89-2.14%438,670
Nov 19, 202526.3726.9526.0726.6126.460.83%391,418
Nov 18, 202526.3726.5425.8026.3926.24-0.11%456,187
Nov 17, 202526.2026.5525.9026.4226.27-0.26%528,471
Nov 14, 202526.3326.6626.1026.4926.34-0.49%411,858
Nov 13, 202525.3927.2525.3926.6226.474.68%572,732
Nov 12, 202525.7626.0225.1125.4325.29-0.16%366,386
Nov 11, 202525.2325.9225.0825.4725.33-0.12%432,427
Nov 10, 202525.7726.1524.9425.5025.362.41%530,817
Nov 7, 202524.3825.0124.0524.9024.762.13%477,203
Nov 6, 202524.8225.3523.9724.3824.24-4.24%601,478
Nov 5, 202523.5826.0023.2325.4625.323.50%874,823
Nov 4, 202524.2325.4624.1824.6024.461.78%811,580
Nov 3, 202524.4924.6323.8124.1724.03-2.22%552,851
Oct 31, 202524.2324.7323.9124.7224.582.36%395,449
Oct 30, 202524.9024.9024.0024.1524.01-4.24%529,521
Oct 29, 202525.5325.9224.9725.2225.08-1.41%410,330
Oct 28, 202526.2326.6525.5025.5825.44-4.84%394,693
Oct 27, 202527.8327.8326.8526.8826.73-3.07%310,385
Oct 24, 202527.8928.4927.5427.7327.57-0.72%445,369
Oct 23, 202528.7228.7227.7427.9327.77-2.62%389,404
Oct 22, 202528.3728.7627.9328.6828.522.39%510,333
Oct 21, 202527.6628.2727.6028.0127.851.12%314,616
Oct 20, 202528.1029.0727.6527.7027.540.29%460,979
Oct 17, 202527.8228.3327.5027.6227.46-1.67%262,563
Oct 16, 202528.2628.5427.1128.0927.93-1.95%422,670