Dine Brands Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	29.20	29.22	28.83	29.16	-	-0.14%	25,229
Mar 19, 2026	27.88	29.71	27.88	29.20	29.20	3.40%	361,533
Mar 18, 2026	28.24	28.61	27.73	28.24	28.24	-1.43%	396,762
Mar 17, 2026	28.06	29.13	28.06	28.65	28.46	3.62%	243,709
Mar 16, 2026	28.30	28.31	27.54	27.65	27.47	-1.00%	329,364
Mar 13, 2026	28.62	28.82	27.74	27.93	27.74	-0.68%	313,923
Mar 12, 2026	28.91	28.91	27.91	28.12	27.93	-4.65%	355,373
Mar 11, 2026	29.04	29.59	28.54	29.49	29.29	1.31%	486,744
Mar 10, 2026	30.50	30.84	28.99	29.11	28.92	-5.67%	391,706
Mar 9, 2026	30.90	31.01	29.38	30.86	30.66	-2.28%	545,449
Mar 6, 2026	31.23	31.64	30.48	31.58	31.37	-2.20%	338,344
Mar 5, 2026	31.69	32.50	31.38	32.29	32.08	3.43%	358,180
Mar 4, 2026	31.00	31.23	29.97	31.22	31.01	0.97%	397,378
Mar 3, 2026	29.50	30.94	29.24	30.92	30.71	2.11%	351,215
Mar 2, 2026	30.12	30.95	29.85	30.28	30.08	-2.20%	383,150
Feb 27, 2026	30.85	31.49	30.61	30.96	30.75	-1.15%	345,517
Feb 26, 2026	30.56	31.86	30.56	31.32	31.11	2.05%	501,222
Feb 25, 2026	31.47	31.82	27.52	30.69	30.49	0.16%	983,053
Feb 24, 2026	30.78	31.38	30.16	30.64	30.44	-0.13%	709,179
Feb 23, 2026	31.84	31.88	29.94	30.68	30.48	-5.10%	634,396
Feb 20, 2026	33.58	33.80	30.70	32.33	32.12	-3.84%	403,172
Feb 19, 2026	33.52	34.01	33.40	33.62	33.40	-1.18%	215,936
Feb 18, 2026	32.63	34.58	32.63	34.02	33.79	3.22%	423,740
Feb 17, 2026	32.16	32.97	31.10	32.96	32.74	3.88%	318,696
Feb 13, 2026	33.13	33.76	31.73	31.73	31.52	-4.31%	326,125
Feb 12, 2026	34.86	35.42	33.03	33.16	32.94	-4.41%	606,695
Feb 11, 2026	35.17	35.72	34.52	34.69	34.46	-0.83%	349,746
Feb 10, 2026	35.44	36.13	34.92	34.98	34.75	-2.18%	232,332
Feb 9, 2026	36.05	36.35	35.34	35.76	35.52	-0.67%	336,187
Feb 6, 2026	35.65	36.73	35.34	36.00	35.76	2.13%	287,835
Feb 5, 2026	35.04	35.96	34.56	35.25	35.02	0.11%	422,666
Feb 4, 2026	34.95	35.90	34.88	35.21	34.98	1.03%	502,565
Feb 3, 2026	35.00	36.06	34.17	34.85	34.62	-1.27%	366,201
Feb 2, 2026	34.58	35.49	33.75	35.30	35.07	2.65%	671,002
Jan 30, 2026	34.21	34.90	33.72	34.39	34.16	0.26%	336,363
Jan 29, 2026	34.14	34.95	33.71	34.30	34.07	0.73%	419,221
Jan 28, 2026	34.56	35.57	33.89	34.05	33.82	0.03%	302,294
Jan 27, 2026	34.29	34.29	33.47	34.04	33.81	-0.73%	269,995
Jan 26, 2026	34.67	35.00	34.24	34.29	34.06	-2.42%	310,291
Jan 23, 2026	35.00	35.19	34.22	35.14	34.91	-	288,931
Jan 22, 2026	36.87	37.15	35.02	35.14	34.91	-4.17%	373,033
Jan 21, 2026	37.22	37.22	35.32	36.67	36.43	-0.35%	418,111
Jan 20, 2026	37.23	38.04	36.56	36.80	36.56	-2.72%	318,633
Jan 16, 2026	38.37	38.66	37.75	37.83	37.58	-1.92%	309,902
Jan 15, 2026	38.49	39.68	38.33	38.57	38.31	-0.62%	717,344
Jan 14, 2026	37.44	38.88	37.44	38.81	38.55	3.47%	448,559
Jan 13, 2026	37.00	37.82	37.00	37.51	37.26	0.62%	385,883
Jan 12, 2026	35.95	37.51	35.65	37.28	37.03	2.90%	568,069
Jan 9, 2026	36.83	37.15	35.79	36.23	35.99	-1.74%	406,537
Jan 8, 2026	35.68	37.25	35.68	36.87	36.63	2.30%	432,705