Dine Brands Global, Inc. (DIN)

NYSE: DIN · Real-Time Price · USD

30.96

-0.36 (-1.15%)

At close: Feb 27, 2026, 4:00 PM EST

30.60

-0.36 (-1.16%)

After-hours: Feb 27, 2026, 7:51 PM EST

Dine Brands Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	30.85	31.49	30.61	30.96	30.96	-1.15%	345,371
Feb 26, 2026	30.56	31.86	30.56	31.32	31.32	2.05%	501,221
Feb 25, 2026	31.47	31.82	27.52	30.69	30.69	0.16%	982,891
Feb 24, 2026	30.78	31.38	30.16	30.64	30.64	-0.13%	709,177
Feb 23, 2026	31.84	31.88	29.94	30.68	30.68	-5.10%	634,296
Feb 20, 2026	33.58	33.80	30.70	32.33	32.33	-3.84%	403,172
Feb 19, 2026	33.52	34.01	33.40	33.62	33.62	-1.18%	215,907
Feb 18, 2026	32.63	34.58	32.63	34.02	34.02	3.22%	423,740
Feb 17, 2026	32.16	32.97	31.10	32.96	32.96	3.88%	318,592
Feb 13, 2026	33.13	33.76	31.73	31.73	31.73	-4.31%	326,059
Feb 12, 2026	34.86	35.42	33.03	33.16	33.16	-4.41%	589,795
Feb 11, 2026	35.17	35.72	34.52	34.69	34.69	-0.83%	349,744
Feb 10, 2026	35.44	36.13	34.92	34.98	34.98	-2.18%	231,901
Feb 9, 2026	36.05	36.35	35.34	35.76	35.76	-0.67%	297,048
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