Dine Brands Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	30.62	31.39	30.52	30.66	30.66	0.72%	396,815
Oct 31, 2024	30.99	31.39	30.24	30.44	30.44	-1.81%	345,152
Oct 30, 2024	30.97	31.34	30.78	31.00	31.00	0.75%	295,366
Oct 29, 2024	30.79	31.56	30.58	30.77	30.77	-1.31%	375,698
Oct 28, 2024	30.40	31.84	30.04	31.18	31.18	4.11%	571,484
Oct 25, 2024	30.78	31.01	29.88	29.95	29.95	-1.64%	410,950
Oct 24, 2024	29.98	30.47	29.55	30.45	30.45	2.18%	347,510
Oct 23, 2024	29.59	30.39	29.59	29.80	29.80	0.40%	431,412
Oct 22, 2024	31.25	31.25	29.54	29.68	29.68	-5.48%	643,259
Oct 21, 2024	32.60	32.60	31.09	31.40	31.40	-4.03%	403,595
Oct 18, 2024	33.17	33.33	32.53	32.72	32.72	-0.94%	501,192
Oct 17, 2024	32.33	33.04	31.97	33.03	33.03	1.29%	397,630
Oct 16, 2024	31.98	32.66	31.97	32.61	32.61	2.32%	404,126
Oct 15, 2024	30.60	32.04	30.26	31.87	31.87	4.22%	565,232
Oct 14, 2024	31.17	31.29	30.30	30.58	30.58	-2.30%	577,174
Oct 11, 2024	30.18	31.35	29.87	31.30	31.30	3.64%	726,306
Oct 10, 2024	29.06	30.45	28.72	30.20	30.20	3.18%	715,026
Oct 9, 2024	29.79	30.12	29.10	29.27	29.27	-1.71%	861,130
Oct 8, 2024	30.33	30.56	29.63	29.78	29.78	-2.30%	787,342
Oct 7, 2024	32.35	32.75	29.46	30.48	30.48	-6.93%	1,131,598
Oct 4, 2024	33.05	33.29	31.33	32.75	32.75	-2.38%	1,176,305
Oct 3, 2024	34.03	34.42	33.49	33.55	33.55	-2.87%	585,650
Oct 2, 2024	34.52	34.98	33.87	34.54	34.54	-0.55%	699,247
Oct 1, 2024	33.87	35.76	33.38	34.73	34.73	11.21%	1,352,446
Sep 30, 2024	31.56	31.89	31.00	31.23	31.23	-1.30%	539,222
Sep 27, 2024	31.90	32.52	31.47	31.64	31.64	0.25%	693,204
Sep 26, 2024	30.82	31.87	30.71	31.56	31.56	4.02%	679,494
Sep 25, 2024	30.53	30.65	30.03	30.34	30.34	-0.65%	551,283
Sep 24, 2024	29.90	31.28	29.80	30.54	30.54	2.90%	877,457
Sep 23, 2024	29.92	30.08	29.21	29.68	29.68	0.24%	845,823
Sep 20, 2024	30.15	30.44	29.49	29.61	29.61	-3.83%	3,653,149
Sep 19, 2024	31.01	31.54	30.50	30.79	30.27	2.46%	988,123
Sep 18, 2024	30.00	31.14	29.89	30.05	29.54	0.13%	692,722
Sep 17, 2024	30.65	30.96	29.64	30.01	29.50	-0.60%	718,968
Sep 16, 2024	30.63	31.18	29.77	30.19	29.68	-0.82%	689,744
Sep 13, 2024	29.84	30.47	29.37	30.44	29.93	4.46%	499,218
Sep 12, 2024	29.17	29.51	28.64	29.14	28.65	0.59%	541,389
Sep 11, 2024	28.79	29.01	28.25	28.97	28.48	0.35%	450,149
Sep 10, 2024	29.04	29.09	28.51	28.87	28.38	-0.76%	450,216
Sep 9, 2024	29.77	30.44	28.41	29.09	28.60	-5.40%	1,033,804
Sep 6, 2024	30.50	31.43	30.50	30.75	30.23	0.85%	465,303
Sep 5, 2024	31.90	31.99	30.40	30.49	29.97	-3.57%	393,395
Sep 4, 2024	30.11	31.65	30.10	31.62	31.09	4.70%	454,523
Sep 3, 2024	31.41	31.68	29.87	30.20	29.69	-4.49%	484,301
Aug 30, 2024	31.96	32.15	31.30	31.62	31.09	-0.78%	547,824
Aug 29, 2024	32.82	32.96	31.86	31.87	31.33	-1.97%	376,879
Aug 28, 2024	31.69	32.65	31.55	32.51	31.96	2.10%	446,701
Aug 27, 2024	31.84	32.06	31.23	31.84	31.30	-0.25%	299,903
Aug 26, 2024	33.09	33.30	31.68	31.92	31.38	-2.89%	453,158
Aug 23, 2024	32.48	33.62	32.25	32.87	32.31	2.21%	400,978
Aug 22, 2024	32.81	33.21	32.13	32.16	31.62	-2.22%	304,661
Aug 21, 2024	33.31	33.63	32.77	32.89	32.33	-0.81%	355,211
Aug 20, 2024	32.37	33.38	32.36	33.16	32.60	1.81%	347,340
Aug 19, 2024	32.39	32.69	32.24	32.57	32.02	0.62%	357,604
Aug 16, 2024	32.25	32.84	32.22	32.37	31.82	0.43%	334,954
Aug 15, 2024	31.19	33.07	31.19	32.23	31.68	5.92%	398,597
Aug 14, 2024	31.00	31.00	29.96	30.43	29.92	-1.84%	455,285
Aug 13, 2024	30.10	31.34	29.90	31.00	30.48	4.52%	514,744
Aug 12, 2024	30.18	30.31	29.61	29.66	29.16	-1.46%	558,434
Aug 9, 2024	29.85	30.27	29.25	30.10	29.59	1.18%	669,101
Aug 8, 2024	30.29	31.33	29.60	29.75	29.25	-2.27%	931,361
Aug 7, 2024	32.49	33.82	30.01	30.44	29.93	-4.61%	1,273,952
Aug 6, 2024	31.64	32.44	31.30	31.91	31.37	1.01%	660,573
Aug 5, 2024	31.20	31.83	30.65	31.59	31.06	-3.01%	575,092
Aug 2, 2024	33.43	33.43	31.81	32.57	32.02	-4.04%	553,526
Aug 1, 2024	35.85	35.99	33.47	33.94	33.37	-5.30%	549,023
Jul 31, 2024	35.45	36.99	34.53	35.84	35.23	1.01%	473,830
Jul 30, 2024	34.65	35.50	34.65	35.48	34.88	1.92%	625,638
Jul 29, 2024	34.40	34.87	34.06	34.81	34.22	1.02%	358,150
Jul 26, 2024	34.77	35.19	34.23	34.46	33.88	0.64%	347,527
Jul 25, 2024	33.50	34.70	33.11	34.24	33.66	2.61%	351,777
Jul 24, 2024	35.01	35.01	33.35	33.37	32.81	-5.44%	411,948
Jul 23, 2024	35.71	36.19	35.23	35.29	34.69	-2.54%	350,468
Jul 22, 2024	35.43	36.35	34.62	36.21	35.60	2.20%	364,469
Jul 19, 2024	36.18	36.18	34.79	35.43	34.83	-1.64%	532,014
Jul 18, 2024	36.20	36.95	35.90	36.02	35.41	-2.38%	636,752
Jul 17, 2024	35.73	37.34	35.73	36.90	36.28	2.79%	554,136
Jul 16, 2024	34.40	36.05	34.23	35.90	35.29	4.54%	426,739
Jul 15, 2024	34.20	35.09	33.89	34.34	33.76	1.09%	585,623
Jul 12, 2024	33.84	34.22	33.35	33.97	33.40	1.95%	479,744
Jul 11, 2024	31.94	34.08	31.94	33.32	32.76	5.24%	533,383
Jul 10, 2024	31.54	32.18	31.24	31.66	31.12	0.73%	419,565
Jul 9, 2024	32.18	32.66	31.25	31.43	30.90	-2.33%	583,198
Jul 8, 2024	33.59	33.85	32.16	32.18	31.64	-2.84%	574,599
Jul 5, 2024	34.16	34.42	33.04	33.12	32.56	-2.99%	501,313
Jul 3, 2024	34.62	34.84	34.00	34.14	33.56	-1.04%	224,024
Jul 2, 2024	34.75	35.11	34.40	34.50	33.92	-0.61%	326,833
Jul 1, 2024	36.27	36.27	34.52	34.71	34.12	-4.12%	403,188
Jun 28, 2024	36.47	36.62	35.57	36.20	35.59	0.03%	956,721
Jun 27, 2024	36.74	36.74	35.57	36.19	35.58	-1.52%	521,237
Jun 26, 2024	36.03	36.99	35.87	36.75	36.13	0.99%	388,574
Jun 25, 2024	37.99	38.10	36.38	36.39	35.77	-4.24%	475,284
Jun 24, 2024	38.14	38.68	37.61	38.00	37.36	-0.08%	344,024
Jun 21, 2024	38.73	39.21	37.82	38.03	37.39	-1.37%	728,804
Jun 20, 2024	37.27	38.94	37.11	38.56	37.91	2.61%	367,989
Jun 18, 2024	37.36	37.63	37.04	37.58	36.46	0.75%	406,265
Jun 17, 2024	37.19	37.31	35.93	37.30	36.19	0.43%	550,559
Jun 14, 2024	37.46	37.57	36.93	37.14	36.04	-1.82%	452,575
Jun 13, 2024	36.13	37.97	36.06	37.83	36.70	4.10%	619,915
Jun 12, 2024	37.22	37.72	36.31	36.34	35.26	-0.44%	340,279