Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
36.00
+0.75 (2.13%)
At close: Feb 6, 2026, 4:00 PM EST
36.67
+0.67 (1.86%)
After-hours: Feb 6, 2026, 7:49 PM EST
Dine Brands Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 35.65 | 36.73 | 35.34 | 36.00 | 36.00 | 2.13% | 287,807 |
| Feb 5, 2026 | 35.04 | 35.96 | 34.56 | 35.25 | 35.25 | 0.11% | 422,648 |
| Feb 4, 2026 | 34.95 | 35.90 | 34.88 | 35.21 | 35.21 | 1.03% | 502,565 |
| Feb 3, 2026 | 35.00 | 36.06 | 34.17 | 34.85 | 34.85 | -1.27% | 366,075 |
| Feb 2, 2026 | 34.58 | 35.49 | 33.75 | 35.30 | 35.30 | 2.65% | 670,913 |
| Jan 30, 2026 | 34.21 | 34.90 | 33.72 | 34.39 | 34.39 | 0.26% | 224,286 |
| Jan 29, 2026 | 34.14 | 34.95 | 33.71 | 34.30 | 34.30 | 0.73% | 202,754 |
| Jan 28, 2026 | 34.56 | 35.57 | 33.89 | 34.05 | 34.05 | 0.03% | 199,643 |
| Jan 27, 2026 | 34.29 | 34.29 | 33.47 | 34.04 | 34.04 | -0.73% | 269,994 |
| Jan 26, 2026 | 34.67 | 35.00 | 34.24 | 34.29 | 34.29 | -2.42% | 310,291 |
| Jan 23, 2026 | 35.00 | 35.19 | 34.22 | 35.14 | 35.14 | - | 288,854 |
| Jan 22, 2026 | 36.87 | 37.15 | 35.02 | 35.14 | 35.14 | -4.17% | 372,985 |
| Jan 21, 2026 | 37.22 | 37.22 | 35.32 | 36.67 | 36.67 | -0.35% | 417,983 |
| Jan 20, 2026 | 37.23 | 38.04 | 36.56 | 36.80 | 36.80 | -2.72% | 318,606 |
| Jan 16, 2026 | 38.37 | 38.66 | 37.75 | 37.83 | 37.83 | -1.92% | 305,025 |
| Jan 15, 2026 | 38.49 | 39.68 | 38.33 | 38.57 | 38.57 | -0.62% | 717,088 |
| Jan 14, 2026 | 37.44 | 38.88 | 37.44 | 38.81 | 38.81 | 3.47% | 448,527 |
| Jan 13, 2026 | 37.00 | 37.82 | 37.00 | 37.51 | 37.51 | 0.62% | 385,775 |
| Jan 12, 2026 | 35.95 | 37.51 | 35.65 | 37.28 | 37.28 | 2.90% | 567,583 |
| Jan 9, 2026 | 36.83 | 37.15 | 35.79 | 36.23 | 36.23 | -1.74% | 406,437 |
| Jan 8, 2026 | 35.68 | 37.25 | 35.68 | 36.87 | 36.87 | 2.30% | 432,693 |
| Jan 7, 2026 | 36.72 | 37.24 | 36.02 | 36.04 | 36.04 | -0.55% | 416,626 |
| Jan 6, 2026 | 35.24 | 37.20 | 34.80 | 36.24 | 36.24 | 4.83% | 759,464 |
| Jan 5, 2026 | 33.11 | 34.90 | 33.07 | 34.57 | 34.57 | 4.06% | 422,928 |
| Jan 2, 2026 | 32.48 | 33.54 | 31.94 | 33.22 | 33.22 | 3.36% | 436,046 |
| Dec 31, 2025 | 31.61 | 32.43 | 31.26 | 32.14 | 32.14 | 1.58% | 338,680 |
| Dec 30, 2025 | 32.39 | 32.94 | 31.61 | 31.64 | 31.64 | -2.59% | 311,420 |
| Dec 29, 2025 | 33.85 | 34.16 | 32.48 | 32.48 | 32.48 | -4.75% | 429,122 |
| Dec 26, 2025 | 33.14 | 34.22 | 32.88 | 34.10 | 34.10 | 4.51% | 327,162 |
| Dec 24, 2025 | 32.83 | 33.20 | 32.62 | 32.63 | 32.63 | -0.97% | 211,022 |
| Dec 23, 2025 | 33.44 | 33.69 | 32.84 | 32.95 | 32.95 | -2.25% | 412,207 |
| Dec 22, 2025 | 34.35 | 34.35 | 33.62 | 33.71 | 33.52 | -1.86% | 442,071 |
| Dec 19, 2025 | 34.58 | 34.67 | 33.88 | 34.35 | 34.16 | -0.43% | 518,476 |
| Dec 18, 2025 | 34.56 | 35.21 | 34.36 | 34.50 | 34.31 | 1.65% | 461,186 |
| Dec 17, 2025 | 34.00 | 34.78 | 33.75 | 33.94 | 33.75 | 0.24% | 464,368 |
| Dec 16, 2025 | 34.40 | 35.14 | 33.80 | 33.86 | 33.67 | -1.80% | 405,675 |
| Dec 15, 2025 | 34.19 | 34.73 | 33.78 | 34.48 | 34.29 | 1.26% | 487,905 |
| Dec 12, 2025 | 34.24 | 34.78 | 33.87 | 34.05 | 33.86 | 0.03% | 618,008 |
| Dec 11, 2025 | 34.05 | 34.65 | 33.68 | 34.04 | 33.85 | 0.56% | 545,208 |
| Dec 10, 2025 | 34.66 | 35.12 | 33.72 | 33.85 | 33.66 | -2.48% | 717,563 |
| Dec 9, 2025 | 34.55 | 35.34 | 34.21 | 34.71 | 34.51 | 0.64% | 387,153 |
| Dec 8, 2025 | 33.57 | 35.17 | 33.00 | 34.49 | 34.30 | 3.29% | 493,142 |
| Dec 5, 2025 | 32.84 | 33.64 | 32.14 | 33.39 | 33.20 | 2.49% | 653,127 |
| Dec 4, 2025 | 31.47 | 32.58 | 31.16 | 32.58 | 32.40 | 2.94% | 321,906 |
| Dec 3, 2025 | 31.13 | 32.21 | 31.13 | 31.65 | 31.47 | 1.67% | 435,059 |
| Dec 2, 2025 | 30.46 | 31.26 | 30.17 | 31.13 | 30.95 | 3.25% | 529,904 |
| Dec 1, 2025 | 30.51 | 31.14 | 30.04 | 30.15 | 29.98 | -3.52% | 904,976 |
| Nov 28, 2025 | 31.25 | 31.57 | 30.81 | 31.25 | 31.07 | -0.13% | 216,189 |
| Nov 26, 2025 | 30.09 | 31.41 | 30.09 | 31.29 | 31.11 | 3.51% | 456,317 |
| Nov 25, 2025 | 28.48 | 31.29 | 28.48 | 30.23 | 30.06 | 7.20% | 1,030,817 |