Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
23.88
+0.62 (2.67%)
At close: Jul 21, 2025, 4:00 PM
23.70
-0.18 (-0.75%)
After-hours: Jul 21, 2025, 7:30 PM EDT
Dine Brands Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 23.65 | 24.19 | 23.64 | 23.88 | 23.88 | 2.67% | 307,140 |
Jul 18, 2025 | 23.45 | 23.45 | 22.70 | 23.26 | 23.26 | 0.35% | 405,864 |
Jul 17, 2025 | 23.56 | 23.90 | 22.94 | 23.18 | 23.18 | -2.36% | 425,082 |
Jul 16, 2025 | 23.65 | 23.91 | 23.33 | 23.74 | 23.74 | 0.55% | 299,756 |
Jul 15, 2025 | 24.46 | 24.60 | 23.58 | 23.61 | 23.61 | -2.40% | 489,581 |
Jul 14, 2025 | 24.92 | 24.92 | 23.97 | 24.19 | 24.19 | -3.08% | 315,710 |
Jul 11, 2025 | 25.01 | 25.09 | 24.51 | 24.96 | 24.96 | -0.68% | 293,865 |
Jul 10, 2025 | 25.36 | 26.13 | 25.05 | 25.13 | 25.13 | -0.87% | 246,542 |
Jul 9, 2025 | 25.94 | 26.16 | 25.22 | 25.35 | 25.35 | -1.90% | 268,282 |
Jul 8, 2025 | 25.61 | 26.21 | 25.30 | 25.84 | 25.84 | 1.73% | 268,476 |
Jul 7, 2025 | 26.27 | 26.54 | 25.06 | 25.40 | 25.40 | -4.37% | 350,829 |
Jul 3, 2025 | 26.81 | 26.89 | 26.14 | 26.56 | 26.56 | -0.97% | 175,165 |
Jul 2, 2025 | 26.24 | 26.99 | 26.17 | 26.82 | 26.82 | 2.96% | 360,966 |
Jul 1, 2025 | 24.47 | 27.24 | 24.47 | 26.05 | 26.05 | 7.07% | 557,119 |
Jun 30, 2025 | 24.67 | 25.61 | 23.99 | 24.33 | 24.33 | -0.98% | 473,807 |
Jun 27, 2025 | 25.17 | 25.39 | 24.20 | 24.57 | 24.57 | -2.85% | 469,071 |
Jun 26, 2025 | 25.93 | 25.98 | 25.21 | 25.29 | 25.29 | -1.86% | 347,877 |
Jun 25, 2025 | 26.43 | 26.76 | 25.69 | 25.77 | 25.77 | -2.24% | 486,928 |
Jun 24, 2025 | 27.29 | 27.58 | 26.34 | 26.36 | 26.36 | -2.91% | 512,722 |
Jun 23, 2025 | 26.86 | 27.20 | 26.10 | 27.15 | 27.15 | -0.18% | 669,114 |
Jun 20, 2025 | 26.66 | 27.39 | 26.08 | 27.20 | 27.20 | 1.49% | 637,721 |
Jun 18, 2025 | 27.58 | 27.74 | 26.60 | 26.80 | 26.31 | -3.67% | 496,163 |
Jun 17, 2025 | 27.51 | 28.44 | 27.36 | 27.82 | 27.31 | 0.32% | 526,940 |
Jun 16, 2025 | 26.88 | 28.03 | 26.61 | 27.73 | 27.22 | 4.96% | 461,805 |
Jun 13, 2025 | 26.15 | 26.81 | 26.06 | 26.42 | 25.93 | -1.16% | 448,541 |
Jun 12, 2025 | 26.13 | 26.78 | 25.89 | 26.73 | 26.24 | 1.10% | 317,908 |
Jun 11, 2025 | 26.71 | 26.92 | 25.89 | 26.44 | 25.95 | 0.30% | 444,288 |
Jun 10, 2025 | 26.22 | 26.92 | 25.92 | 26.36 | 25.88 | 1.19% | 599,885 |
Jun 9, 2025 | 25.18 | 26.48 | 25.09 | 26.05 | 25.57 | 5.17% | 493,679 |
Jun 6, 2025 | 24.26 | 24.81 | 23.83 | 24.77 | 24.31 | 3.21% | 355,299 |
Jun 5, 2025 | 24.54 | 24.71 | 23.75 | 24.00 | 23.56 | -2.72% | 390,404 |
Jun 4, 2025 | 23.59 | 24.77 | 23.59 | 24.67 | 24.22 | 4.62% | 406,907 |
Jun 3, 2025 | 23.80 | 23.92 | 23.34 | 23.58 | 23.15 | -0.92% | 402,917 |
Jun 2, 2025 | 23.95 | 24.13 | 23.30 | 23.80 | 23.36 | -1.08% | 289,933 |
May 30, 2025 | 24.30 | 24.68 | 23.98 | 24.06 | 23.62 | -1.47% | 337,761 |
May 29, 2025 | 24.76 | 25.03 | 24.33 | 24.42 | 23.97 | -0.08% | 411,951 |
May 28, 2025 | 24.29 | 24.60 | 24.15 | 24.44 | 23.99 | -0.20% | 405,934 |
May 27, 2025 | 23.45 | 24.58 | 23.42 | 24.49 | 24.04 | 5.97% | 438,546 |
May 23, 2025 | 21.81 | 23.32 | 21.74 | 23.11 | 22.69 | 2.94% | 322,820 |
May 22, 2025 | 22.90 | 23.11 | 22.36 | 22.45 | 22.04 | -2.05% | 627,805 |
May 21, 2025 | 23.72 | 23.80 | 22.84 | 22.92 | 22.50 | -5.29% | 459,768 |
May 20, 2025 | 24.28 | 24.61 | 23.94 | 24.20 | 23.76 | -0.25% | 343,764 |
May 19, 2025 | 24.44 | 24.80 | 24.04 | 24.26 | 23.81 | -3.04% | 368,768 |
May 16, 2025 | 24.68 | 25.03 | 24.12 | 25.02 | 24.56 | 1.30% | 497,064 |
May 15, 2025 | 24.44 | 24.95 | 24.05 | 24.70 | 24.25 | 0.16% | 332,295 |
May 14, 2025 | 24.64 | 24.80 | 24.19 | 24.66 | 24.21 | 0.04% | 491,800 |
May 13, 2025 | 24.35 | 25.00 | 24.11 | 24.65 | 24.20 | 1.86% | 616,161 |
May 12, 2025 | 23.36 | 24.35 | 23.36 | 24.20 | 23.76 | 7.84% | 662,579 |
May 9, 2025 | 22.71 | 23.25 | 22.19 | 22.44 | 22.03 | -0.58% | 488,637 |
May 8, 2025 | 20.69 | 22.76 | 20.48 | 22.57 | 22.16 | 10.75% | 866,587 |