Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
23.49
-1.38 (-5.55%)
At close: Mar 28, 2025, 4:00 PM
24.08
+0.59 (2.51%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Dine Brands Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.89 | 24.89 | 23.41 | 23.49 | 23.49 | -5.55% | 649,585 |
| Mar 27, 2025 | 24.09 | 25.10 | 24.00 | 24.87 | 24.87 | 3.50% | 571,301 |
| Mar 26, 2025 | 24.58 | 25.01 | 23.84 | 24.03 | 24.03 | -2.16% | 476,735 |
| Mar 25, 2025 | 24.83 | 24.88 | 24.23 | 24.56 | 24.56 | -1.29% | 419,764 |
| Mar 24, 2025 | 24.70 | 25.15 | 24.39 | 24.88 | 24.88 | 1.76% | 391,249 |
| Mar 21, 2025 | 24.90 | 25.36 | 24.41 | 24.45 | 24.45 | -3.32% | 628,526 |
| Mar 20, 2025 | 24.75 | 25.60 | 24.75 | 25.29 | 25.29 | 1.12% | 399,109 |
| Mar 19, 2025 | 25.00 | 25.53 | 24.40 | 25.01 | 25.01 | -1.26% | 740,758 |
| Mar 18, 2025 | 24.22 | 25.47 | 23.80 | 25.33 | 25.33 | 3.73% | 635,600 |
| Mar 17, 2025 | 24.54 | 24.96 | 24.12 | 24.42 | 24.42 | -1.97% | 553,804 |
| Mar 14, 2025 | 24.69 | 24.96 | 24.20 | 24.91 | 24.40 | 1.92% | 621,950 |
| Mar 13, 2025 | 26.35 | 26.52 | 24.33 | 24.44 | 23.94 | -6.93% | 765,795 |
| Mar 12, 2025 | 26.10 | 26.38 | 25.73 | 26.26 | 25.72 | 1.86% | 636,385 |
| Mar 11, 2025 | 26.72 | 27.01 | 25.60 | 25.78 | 25.25 | -4.06% | 764,377 |
| Mar 10, 2025 | 25.92 | 27.49 | 25.89 | 26.87 | 26.32 | 2.83% | 875,623 |
| Mar 7, 2025 | 25.70 | 26.87 | 25.30 | 26.13 | 25.60 | 2.47% | 1,079,485 |
| Mar 6, 2025 | 23.76 | 25.92 | 23.46 | 25.50 | 24.98 | 5.07% | 1,005,307 |
| Mar 5, 2025 | 22.89 | 24.43 | 22.36 | 24.27 | 23.77 | 3.41% | 1,135,592 |
| Mar 4, 2025 | 23.72 | 24.17 | 23.47 | 23.47 | 22.99 | -2.13% | 925,304 |
| Mar 3, 2025 | 25.38 | 25.74 | 23.82 | 23.98 | 23.49 | -4.39% | 923,578 |
| Feb 28, 2025 | 25.07 | 25.57 | 24.71 | 25.08 | 24.57 | -2.87% | 1,279,419 |
| Feb 27, 2025 | 25.62 | 26.02 | 25.53 | 25.82 | 25.29 | 1.06% | 390,354 |
| Feb 26, 2025 | 25.87 | 25.94 | 25.06 | 25.55 | 25.03 | -1.20% | 543,750 |
| Feb 25, 2025 | 25.79 | 26.06 | 25.32 | 25.86 | 25.33 | 0.08% | 458,076 |
| Feb 24, 2025 | 26.00 | 26.24 | 25.69 | 25.84 | 25.31 | 0.31% | 519,225 |
| Feb 21, 2025 | 26.91 | 27.25 | 25.76 | 25.76 | 25.23 | -2.98% | 584,483 |
| Feb 20, 2025 | 27.00 | 27.28 | 26.20 | 26.55 | 26.01 | -2.46% | 630,108 |
| Feb 19, 2025 | 27.35 | 27.62 | 26.67 | 27.22 | 26.66 | -1.13% | 489,150 |
| Feb 18, 2025 | 25.98 | 27.81 | 25.83 | 27.53 | 26.97 | 6.01% | 582,636 |
| Feb 14, 2025 | 26.82 | 27.14 | 25.97 | 25.97 | 25.44 | -2.73% | 499,833 |
| Feb 13, 2025 | 26.69 | 26.71 | 25.67 | 26.70 | 26.15 | 1.29% | 555,147 |
| Feb 12, 2025 | 26.79 | 26.85 | 25.80 | 26.36 | 25.82 | -2.69% | 732,640 |
| Feb 11, 2025 | 26.81 | 27.44 | 26.75 | 27.09 | 26.54 | -0.11% | 550,320 |
| Feb 10, 2025 | 28.00 | 28.02 | 26.87 | 27.12 | 26.57 | -1.67% | 826,353 |
| Feb 7, 2025 | 29.00 | 29.29 | 27.57 | 27.58 | 27.02 | -5.29% | 542,592 |
| Feb 6, 2025 | 28.90 | 29.50 | 28.85 | 29.12 | 28.52 | 0.31% | 489,568 |
| Feb 5, 2025 | 29.58 | 29.93 | 29.01 | 29.03 | 28.44 | -2.58% | 480,008 |
| Feb 4, 2025 | 30.18 | 30.18 | 29.21 | 29.80 | 29.19 | -1.42% | 484,962 |
| Feb 3, 2025 | 29.63 | 31.11 | 29.09 | 30.23 | 29.61 | -0.49% | 436,944 |
| Jan 31, 2025 | 30.62 | 30.95 | 30.29 | 30.38 | 29.76 | -1.14% | 679,863 |
| Jan 30, 2025 | 31.15 | 31.61 | 30.58 | 30.73 | 30.10 | -0.58% | 461,167 |
| Jan 29, 2025 | 31.61 | 31.97 | 30.81 | 30.91 | 30.28 | -0.48% | 383,962 |
| Jan 28, 2025 | 31.69 | 31.71 | 30.72 | 31.06 | 30.43 | -2.72% | 461,544 |
| Jan 27, 2025 | 30.92 | 31.94 | 30.70 | 31.93 | 31.28 | 3.43% | 470,132 |
| Jan 24, 2025 | 30.76 | 31.33 | 30.30 | 30.87 | 30.24 | -0.19% | 496,833 |
| Jan 23, 2025 | 29.41 | 30.95 | 29.38 | 30.93 | 30.30 | 3.31% | 486,889 |
| Jan 22, 2025 | 29.09 | 30.34 | 28.56 | 29.94 | 29.33 | 2.89% | 840,902 |
| Jan 21, 2025 | 27.00 | 29.33 | 27.00 | 29.10 | 28.51 | 9.23% | 876,414 |
| Jan 17, 2025 | 27.09 | 27.34 | 26.50 | 26.64 | 26.10 | -0.19% | 750,326 |
| Jan 16, 2025 | 26.98 | 26.98 | 26.30 | 26.69 | 26.14 | -1.77% | 459,312 |