Skip to main content
Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
24.77
+0.77 (3.21%)
At close: Jun 6, 2025, 4:00 PM
24.60
-0.17 (-0.69%)
After-hours: Jun 6, 2025, 7:51 PM EDT

Dine Brands Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.2624.8123.8324.7724.773.21%355,299
Jun 5, 202524.5424.7123.7524.0024.00-2.72%390,404
Jun 4, 202523.5924.7723.5924.6724.674.62%406,907
Jun 3, 202523.8023.9223.3423.5823.58-0.92%402,917
Jun 2, 202523.9524.1323.3023.8023.80-1.08%289,933
May 30, 202524.3024.6823.9824.0624.06-1.47%337,761
May 29, 202524.7625.0324.3324.4224.42-0.08%411,951
May 28, 202524.2924.6024.1524.4424.44-0.20%405,934
May 27, 202523.4524.5823.4224.4924.495.97%438,546
May 23, 202521.8123.3221.7423.1123.112.94%322,820
May 22, 202522.9023.1122.3622.4522.45-2.05%627,805
May 21, 202523.7223.8022.8422.9222.92-5.29%459,768
May 20, 202524.2824.6123.9424.2024.20-0.25%343,764
May 19, 202524.4424.8024.0424.2624.26-3.04%368,768
May 16, 202524.6825.0324.1225.0225.021.30%497,064
May 15, 202524.4424.9524.0524.7024.700.16%332,295
May 14, 202524.6424.8024.1924.6624.660.04%491,800
May 13, 202524.3525.0024.1124.6524.651.86%616,161
May 12, 202523.3624.3523.3624.2024.207.84%662,579
May 9, 202522.7123.2522.1922.4422.44-0.58%488,637
May 8, 202520.6922.7620.4822.5722.5710.75%866,587
May 7, 202519.5620.8319.5220.3820.382.05%897,863
May 6, 202520.1920.2419.7519.9719.97-2.39%864,506
May 5, 202520.4120.7120.1220.4620.46-0.15%669,067
May 2, 202520.7020.8720.3720.4920.490.05%416,492
May 1, 202519.9620.5419.7120.4820.482.86%538,850
Apr 30, 202519.6920.0519.0019.9119.911.32%756,763
Apr 29, 202519.8320.0619.4419.6519.65-2.00%717,283
Apr 28, 202520.3920.6219.7420.0520.05-1.18%701,758
Apr 25, 202520.0420.3219.8220.2920.290.35%642,260
Apr 24, 202520.8820.8819.8620.2220.22-3.16%708,883
Apr 23, 202521.4921.9820.8420.8820.88-0.05%714,232
Apr 22, 202520.5020.9519.9420.8920.892.55%572,590
Apr 21, 202519.9620.4519.6320.3720.370.69%451,902
Apr 17, 202519.5020.4419.4520.2320.233.96%413,680
Apr 16, 202519.5920.0619.2719.4619.46-1.32%336,158
Apr 15, 202520.0720.5419.5219.7219.72-2.18%367,390
Apr 14, 202520.2820.5019.6220.1620.162.44%468,498
Apr 11, 202520.1520.3018.9819.6819.68-3.15%557,022
Apr 10, 202520.7020.7219.7620.3220.32-3.47%706,364
Apr 9, 202518.6321.3718.6321.0521.0512.15%1,114,973
Apr 8, 202520.4220.4218.7018.7718.77-5.35%804,134
Apr 7, 202520.3621.1819.0319.8319.83-5.97%2,256,321
Apr 4, 202521.1621.3919.6321.0921.09-2.99%1,264,818
Apr 3, 202522.8123.0921.4721.7421.74-8.73%2,113,840
Apr 2, 202523.1924.0923.1223.8223.820.42%558,340
Apr 1, 202523.2923.9723.1823.7223.721.93%745,076
Mar 31, 202523.2223.4122.8223.2723.27-0.94%659,242
Mar 28, 202524.8924.8923.4123.4923.49-5.55%649,585
Mar 27, 202524.0925.1024.0024.8724.873.50%571,301