Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
20.22
-0.66 (-3.16%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Dine Brands Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 20.88 | 20.88 | 19.86 | 20.22 | 20.22 | -3.16% | 708,883 |
| Apr 23, 2025 | 21.49 | 21.98 | 20.84 | 20.88 | 20.88 | -0.05% | 714,232 |
| Apr 22, 2025 | 20.50 | 20.95 | 19.94 | 20.89 | 20.89 | 2.55% | 572,590 |
| Apr 21, 2025 | 19.96 | 20.45 | 19.63 | 20.37 | 20.37 | 0.69% | 451,902 |
| Apr 17, 2025 | 19.50 | 20.44 | 19.45 | 20.23 | 20.23 | 3.96% | 413,680 |
| Apr 16, 2025 | 19.59 | 20.06 | 19.27 | 19.46 | 19.46 | -1.32% | 336,158 |
| Apr 15, 2025 | 20.07 | 20.54 | 19.52 | 19.72 | 19.72 | -2.18% | 367,390 |
| Apr 14, 2025 | 20.28 | 20.50 | 19.62 | 20.16 | 20.16 | 2.44% | 468,498 |
| Apr 11, 2025 | 20.15 | 20.30 | 18.98 | 19.68 | 19.68 | -3.15% | 557,022 |
| Apr 10, 2025 | 20.70 | 20.72 | 19.76 | 20.32 | 20.32 | -3.47% | 706,364 |
| Apr 9, 2025 | 18.63 | 21.37 | 18.63 | 21.05 | 21.05 | 12.15% | 1,114,973 |
| Apr 8, 2025 | 20.42 | 20.42 | 18.70 | 18.77 | 18.77 | -5.35% | 804,134 |
| Apr 7, 2025 | 20.36 | 21.18 | 19.03 | 19.83 | 19.83 | -5.97% | 2,256,321 |
| Apr 4, 2025 | 21.16 | 21.39 | 19.63 | 21.09 | 21.09 | -2.99% | 1,264,818 |
| Apr 3, 2025 | 22.81 | 23.09 | 21.47 | 21.74 | 21.74 | -8.73% | 2,113,840 |
| Apr 2, 2025 | 23.19 | 24.09 | 23.12 | 23.82 | 23.82 | 0.42% | 558,340 |
| Apr 1, 2025 | 23.29 | 23.97 | 23.18 | 23.72 | 23.72 | 1.93% | 745,076 |
| Mar 31, 2025 | 23.22 | 23.41 | 22.82 | 23.27 | 23.27 | -0.94% | 659,242 |
| Mar 28, 2025 | 24.89 | 24.89 | 23.41 | 23.49 | 23.49 | -5.55% | 649,585 |
| Mar 27, 2025 | 24.09 | 25.10 | 24.00 | 24.87 | 24.87 | 3.50% | 571,301 |
| Mar 26, 2025 | 24.58 | 25.01 | 23.84 | 24.03 | 24.03 | -2.16% | 476,735 |
| Mar 25, 2025 | 24.83 | 24.88 | 24.23 | 24.56 | 24.56 | -1.29% | 419,764 |
| Mar 24, 2025 | 24.70 | 25.15 | 24.39 | 24.88 | 24.88 | 1.76% | 391,249 |
| Mar 21, 2025 | 24.90 | 25.36 | 24.41 | 24.45 | 24.45 | -3.32% | 628,526 |
| Mar 20, 2025 | 24.75 | 25.60 | 24.75 | 25.29 | 25.29 | 1.12% | 399,109 |
| Mar 19, 2025 | 25.00 | 25.53 | 24.40 | 25.01 | 25.01 | -1.26% | 740,758 |
| Mar 18, 2025 | 24.22 | 25.47 | 23.80 | 25.33 | 25.33 | 3.73% | 635,600 |
| Mar 17, 2025 | 24.54 | 24.96 | 24.12 | 24.42 | 24.42 | -1.97% | 553,804 |
| Mar 14, 2025 | 24.69 | 24.96 | 24.20 | 24.91 | 24.40 | 1.92% | 621,950 |
| Mar 13, 2025 | 26.35 | 26.52 | 24.33 | 24.44 | 23.94 | -6.93% | 765,795 |
| Mar 12, 2025 | 26.10 | 26.38 | 25.73 | 26.26 | 25.72 | 1.86% | 636,385 |
| Mar 11, 2025 | 26.72 | 27.01 | 25.60 | 25.78 | 25.25 | -4.06% | 764,377 |
| Mar 10, 2025 | 25.92 | 27.49 | 25.89 | 26.87 | 26.32 | 2.83% | 875,623 |
| Mar 7, 2025 | 25.70 | 26.87 | 25.30 | 26.13 | 25.60 | 2.47% | 1,079,485 |
| Mar 6, 2025 | 23.76 | 25.92 | 23.46 | 25.50 | 24.98 | 5.07% | 1,005,307 |
| Mar 5, 2025 | 22.89 | 24.43 | 22.36 | 24.27 | 23.77 | 3.41% | 1,135,592 |
| Mar 4, 2025 | 23.72 | 24.17 | 23.47 | 23.47 | 22.99 | -2.13% | 925,304 |
| Mar 3, 2025 | 25.38 | 25.74 | 23.82 | 23.98 | 23.49 | -4.39% | 923,578 |
| Feb 28, 2025 | 25.07 | 25.57 | 24.71 | 25.08 | 24.57 | -2.87% | 1,279,419 |
| Feb 27, 2025 | 25.62 | 26.02 | 25.53 | 25.82 | 25.29 | 1.06% | 390,354 |
| Feb 26, 2025 | 25.87 | 25.94 | 25.06 | 25.55 | 25.03 | -1.20% | 543,750 |
| Feb 25, 2025 | 25.79 | 26.06 | 25.32 | 25.86 | 25.33 | 0.08% | 458,076 |
| Feb 24, 2025 | 26.00 | 26.24 | 25.69 | 25.84 | 25.31 | 0.31% | 519,225 |
| Feb 21, 2025 | 26.91 | 27.25 | 25.76 | 25.76 | 25.23 | -2.98% | 584,483 |
| Feb 20, 2025 | 27.00 | 27.28 | 26.20 | 26.55 | 26.01 | -2.46% | 630,108 |
| Feb 19, 2025 | 27.35 | 27.62 | 26.67 | 27.22 | 26.66 | -1.13% | 489,150 |
| Feb 18, 2025 | 25.98 | 27.81 | 25.83 | 27.53 | 26.97 | 6.01% | 582,636 |
| Feb 14, 2025 | 26.82 | 27.14 | 25.97 | 25.97 | 25.44 | -2.73% | 499,833 |
| Feb 13, 2025 | 26.69 | 26.71 | 25.67 | 26.70 | 26.15 | 1.29% | 555,147 |
| Feb 12, 2025 | 26.79 | 26.85 | 25.80 | 26.36 | 25.82 | -2.69% | 732,640 |