Skip to main content
Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
25.76
-0.79 (-2.98%)
At close: Feb 21, 2025, 4:00 PM
26.00
+0.24 (0.93%)
After-hours: Feb 21, 2025, 4:32 PM EST

Dine Brands Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.9127.2525.7625.7625.76-2.98%584,483
Feb 20, 202527.0027.2826.2026.5526.55-2.46%630,108
Feb 19, 202527.3527.6226.6727.2227.22-1.13%489,150
Feb 18, 202525.9827.8125.8327.5327.536.01%582,636
Feb 14, 202526.8227.1425.9725.9725.97-2.73%499,833
Feb 13, 202526.6926.7125.6726.7026.701.29%555,147
Feb 12, 202526.7926.8525.8026.3626.36-2.69%732,640
Feb 11, 202526.8127.4426.7527.0927.09-0.11%550,320
Feb 10, 202528.0028.0226.8727.1227.12-1.67%826,353
Feb 7, 202529.0029.2927.5727.5827.58-5.29%542,592
Feb 6, 202528.9029.5028.8529.1229.120.31%489,568
Feb 5, 202529.5829.9329.0129.0329.03-2.58%480,008
Feb 4, 202530.1830.1829.2129.8029.80-1.42%484,962
Feb 3, 202529.6331.1129.0930.2330.23-0.49%436,944
Jan 31, 202530.6230.9530.2930.3830.38-1.14%679,863
Jan 30, 202531.1531.6130.5830.7330.73-0.58%461,167
Jan 29, 202531.6131.9730.8130.9130.91-0.48%383,962
Jan 28, 202531.6931.7130.7231.0631.06-2.72%461,544
Jan 27, 202530.9231.9430.7031.9331.933.43%470,132
Jan 24, 202530.7631.3330.3030.8730.87-0.19%496,833
Jan 23, 202529.4130.9529.3830.9330.933.31%486,889
Jan 22, 202529.0930.3428.5629.9429.942.89%840,902
Jan 21, 202527.0029.3327.0029.1029.109.23%876,414
Jan 17, 202527.0927.3426.5026.6426.64-0.19%750,326
Jan 16, 202526.9826.9826.3026.6926.69-1.77%459,312
Jan 15, 202527.5027.9027.1727.1727.171.76%654,246
Jan 14, 202526.4726.7925.8826.7026.701.71%414,878
Jan 13, 202526.3126.5325.6826.2526.25-1.28%576,557
Jan 10, 202527.1127.3226.2326.5926.59-2.89%852,174
Jan 8, 202527.8627.8626.8527.3827.38-2.98%690,234
Jan 7, 202529.3430.0527.9728.2228.22-6.06%1,118,233
Jan 6, 202530.4231.1629.9130.0430.04-0.99%586,962
Jan 3, 202530.0030.3529.2030.3430.341.51%566,867
Jan 2, 202530.9031.5429.6129.8929.89-0.70%625,333
Dec 31, 202430.7430.7429.8530.1030.10-1.02%474,984
Dec 30, 202430.3730.7029.7430.4130.41-0.82%410,835
Dec 27, 202430.2430.9830.1830.6630.660.69%570,243
Dec 26, 202429.6830.5029.3730.4530.451.77%333,195
Dec 24, 202429.6029.9829.3229.9229.921.29%177,332
Dec 23, 202430.4030.5428.7129.5429.54-2.80%604,623
Dec 20, 202429.2030.9329.2030.3930.390.96%890,342
Dec 19, 202430.5630.9129.7330.1029.601.42%772,960
Dec 18, 202431.2431.2929.4729.6829.19-4.01%724,896
Dec 17, 202431.3231.7630.7630.9230.41-1.62%521,609
Dec 16, 202431.0032.0530.8931.4330.910.87%399,940
Dec 13, 202431.4831.6930.9631.1630.65-1.39%436,146
Dec 12, 202431.9131.9331.3131.6031.08-1.19%410,256
Dec 11, 202432.6533.1431.6831.9831.45-1.57%636,267
Dec 10, 202431.4933.0830.8732.4931.953.34%521,339
Dec 9, 202432.6532.8131.1031.4430.92-3.02%609,775
Dec 6, 202433.6934.1132.3532.4231.89-2.44%392,773
Dec 5, 202434.6434.7432.8633.2332.68-3.96%683,673
Dec 4, 202434.2435.1534.1834.6034.030.06%302,894
Dec 3, 202435.3535.5434.1634.5834.01-2.34%370,680
Dec 2, 202435.6735.8234.7835.4134.83-1.42%508,434
Nov 29, 202434.9035.9934.8935.9235.332.42%269,772
Nov 27, 202434.4735.4834.2135.0734.493.21%349,109
Nov 26, 202434.3034.3033.4633.9833.42-2.30%299,110
Nov 25, 202433.6535.5033.5334.7834.215.52%555,197
Nov 22, 202432.6433.6432.4232.9632.420.70%396,564
Nov 21, 202432.3932.8532.2732.7332.190.65%342,448
Nov 20, 202431.9932.5731.5032.5231.980.87%402,469
Nov 19, 202433.0733.1032.0232.2431.71-4.47%504,359
Nov 18, 202435.0035.8933.6933.7533.19-4.39%702,121
Nov 15, 202436.1337.2035.1235.3034.72-0.81%531,213
Nov 14, 202435.2136.6834.9735.5935.002.09%628,700
Nov 13, 202433.9535.3033.6534.8634.293.38%547,399
Nov 12, 202433.5034.4033.3933.7233.160.27%416,248
Nov 11, 202434.9735.1033.2633.6333.08-2.38%492,667
Nov 8, 202435.0235.3634.0834.4533.88-2.24%477,942
Nov 7, 202436.1237.4435.1435.2434.66-2.08%478,182
Nov 6, 202433.4536.6332.8735.9935.4015.50%1,109,354
Nov 5, 202429.7931.4629.7131.1630.654.39%803,716
Nov 4, 202430.0830.7829.6229.8529.36-2.64%827,685
Nov 1, 202430.6231.3930.5230.6630.150.72%396,815
Oct 31, 202430.9931.3930.2430.4429.94-1.81%345,152
Oct 30, 202430.9731.3430.7831.0030.490.75%295,366
Oct 29, 202430.7931.5630.5830.7730.26-1.31%375,698
Oct 28, 202430.4031.8430.0431.1830.674.11%571,484
Oct 25, 202430.7831.0129.8829.9529.46-1.64%410,950
Oct 24, 202429.9830.4729.5530.4529.952.18%347,510
Oct 23, 202429.5930.3929.5929.8029.310.40%431,412
Oct 22, 202431.2531.2529.5429.6829.19-5.48%643,259
Oct 21, 202432.6032.6031.0931.4030.88-4.03%403,595
Oct 18, 202433.1733.3332.5332.7232.18-0.94%501,192
Oct 17, 202432.3333.0431.9733.0332.491.29%397,630
Oct 16, 202431.9832.6631.9732.6132.072.32%404,126
Oct 15, 202430.6032.0430.2631.8731.344.22%565,232
Oct 14, 202431.1731.2930.3030.5830.08-2.30%577,174
Oct 11, 202430.1831.3529.8731.3030.783.64%726,306
Oct 10, 202429.0630.4528.7230.2029.703.18%715,026
Oct 9, 202429.7930.1229.1029.2728.79-1.71%861,130
Oct 8, 202430.3330.5629.6329.7829.29-2.30%787,342
Oct 7, 202432.3532.7529.4630.4829.98-6.93%1,131,598
Oct 4, 202433.0533.2931.3332.7532.21-2.38%1,176,305
Oct 3, 202434.0334.4233.4933.5533.00-2.87%585,650
Oct 2, 202434.5234.9833.8734.5433.97-0.55%699,247
Oct 1, 202433.8735.7633.3834.7334.1611.21%1,352,446
Sep 30, 202431.5631.8931.0031.2330.72-1.30%539,222
Sep 27, 202431.9032.5231.4731.6431.120.25%693,204