Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
25.19
-1.39 (-5.23%)
At close: Oct 10, 2025, 4:00 PM EDT
25.18
-0.01 (-0.04%)
After-hours: Oct 10, 2025, 7:40 PM EDT
Dine Brands Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.61 | 26.61 | 25.07 | 25.19 | 25.19 | -5.23% | 461,189 |
| Oct 9, 2025 | 26.70 | 27.70 | 26.55 | 26.58 | 26.58 | 0.08% | 552,991 |
| Oct 8, 2025 | 26.75 | 26.81 | 26.31 | 26.56 | 26.56 | -1.08% | 388,073 |
| Oct 7, 2025 | 28.06 | 28.22 | 26.73 | 26.85 | 26.85 | -3.69% | 491,685 |
| Oct 6, 2025 | 28.07 | 28.41 | 27.61 | 27.88 | 27.88 | -0.61% | 593,173 |
| Oct 3, 2025 | 27.38 | 28.06 | 27.03 | 28.05 | 28.05 | 2.60% | 472,945 |
| Oct 2, 2025 | 26.57 | 27.76 | 26.57 | 27.34 | 27.34 | 2.67% | 564,501 |
| Oct 1, 2025 | 24.81 | 26.74 | 24.80 | 26.63 | 26.63 | 7.73% | 830,909 |
| Sep 30, 2025 | 24.68 | 24.84 | 24.04 | 24.72 | 24.72 | 0.12% | 457,444 |
| Sep 29, 2025 | 24.70 | 24.70 | 23.88 | 24.69 | 24.69 | 1.77% | 540,821 |
| Sep 26, 2025 | 24.50 | 24.57 | 23.88 | 24.26 | 24.26 | -0.66% | 489,894 |
| Sep 25, 2025 | 25.09 | 25.09 | 24.09 | 24.42 | 24.42 | -3.06% | 455,086 |
| Sep 24, 2025 | 24.68 | 25.59 | 24.48 | 25.19 | 25.19 | 2.86% | 670,925 |
| Sep 23, 2025 | 23.40 | 24.63 | 23.29 | 24.49 | 24.49 | 4.75% | 591,891 |
| Sep 22, 2025 | 22.97 | 23.40 | 22.85 | 23.38 | 23.38 | 1.61% | 510,948 |
| Sep 19, 2025 | 23.90 | 23.99 | 22.96 | 23.01 | 23.01 | -5.50% | 760,160 |
| Sep 18, 2025 | 23.93 | 24.49 | 23.15 | 24.35 | 23.82 | - | 951,011 |
| Sep 17, 2025 | 23.99 | 24.96 | 23.94 | 24.35 | 23.82 | 1.33% | 707,764 |
| Sep 16, 2025 | 24.54 | 24.59 | 23.58 | 24.03 | 23.51 | -2.40% | 624,493 |
| Sep 15, 2025 | 24.13 | 24.72 | 23.82 | 24.62 | 24.09 | 3.01% | 504,811 |
| Sep 12, 2025 | 24.08 | 24.40 | 23.83 | 23.90 | 23.38 | -1.24% | 547,686 |
| Sep 11, 2025 | 23.50 | 24.30 | 23.37 | 24.20 | 23.68 | 3.20% | 487,588 |
| Sep 10, 2025 | 23.20 | 23.47 | 22.93 | 23.45 | 22.94 | 0.17% | 720,781 |
| Sep 9, 2025 | 23.65 | 23.89 | 23.27 | 23.41 | 22.90 | -1.43% | 601,226 |
| Sep 8, 2025 | 23.72 | 23.82 | 23.05 | 23.75 | 23.24 | 0.30% | 438,852 |
| Sep 5, 2025 | 23.33 | 23.98 | 23.24 | 23.68 | 23.17 | 1.63% | 555,422 |
| Sep 4, 2025 | 23.05 | 23.34 | 22.82 | 23.30 | 22.80 | 1.61% | 357,713 |
| Sep 3, 2025 | 23.12 | 23.25 | 22.47 | 22.93 | 22.43 | -1.21% | 450,040 |
| Sep 2, 2025 | 23.96 | 23.96 | 23.12 | 23.21 | 22.71 | -3.09% | 545,906 |
| Aug 29, 2025 | 23.13 | 23.96 | 23.04 | 23.95 | 23.43 | 4.09% | 629,573 |
| Aug 28, 2025 | 23.00 | 23.15 | 22.38 | 23.01 | 22.51 | 0.88% | 594,606 |
| Aug 27, 2025 | 22.42 | 22.89 | 22.42 | 22.81 | 22.32 | 1.15% | 352,035 |
| Aug 26, 2025 | 22.00 | 22.70 | 21.95 | 22.55 | 22.06 | 2.17% | 358,154 |
| Aug 25, 2025 | 22.29 | 22.82 | 22.02 | 22.07 | 21.59 | -1.39% | 469,475 |
| Aug 22, 2025 | 21.85 | 23.16 | 21.85 | 22.38 | 21.90 | 5.62% | 650,074 |
| Aug 21, 2025 | 21.21 | 21.38 | 20.80 | 21.19 | 20.73 | -0.80% | 544,174 |
| Aug 20, 2025 | 21.79 | 22.04 | 21.34 | 21.36 | 20.90 | -1.34% | 388,213 |
| Aug 19, 2025 | 21.75 | 22.11 | 21.47 | 21.65 | 21.18 | 0.28% | 464,238 |
| Aug 18, 2025 | 21.59 | 21.67 | 21.13 | 21.59 | 21.12 | 0.98% | 424,223 |
| Aug 15, 2025 | 21.72 | 21.73 | 21.15 | 21.38 | 20.92 | -0.93% | 436,654 |
| Aug 14, 2025 | 21.03 | 21.62 | 20.60 | 21.58 | 21.11 | 2.03% | 721,660 |
| Aug 13, 2025 | 21.07 | 21.35 | 20.55 | 21.15 | 20.69 | 0.33% | 978,547 |
| Aug 12, 2025 | 21.16 | 21.16 | 20.64 | 21.08 | 20.62 | 1.01% | 562,768 |
| Aug 11, 2025 | 21.17 | 21.33 | 20.48 | 20.87 | 20.42 | -0.90% | 756,740 |
| Aug 8, 2025 | 20.77 | 21.61 | 20.11 | 21.06 | 20.60 | 0.81% | 894,900 |
| Aug 7, 2025 | 20.20 | 20.92 | 19.76 | 20.89 | 20.44 | 2.35% | 654,155 |
| Aug 6, 2025 | 20.82 | 21.13 | 19.58 | 20.41 | 19.97 | -6.42% | 1,179,877 |
| Aug 5, 2025 | 21.81 | 21.90 | 21.49 | 21.81 | 21.34 | - | 415,841 |
| Aug 4, 2025 | 21.97 | 22.14 | 21.55 | 21.81 | 21.34 | 0.18% | 354,438 |
| Aug 1, 2025 | 22.40 | 22.44 | 21.56 | 21.77 | 21.30 | -3.72% | 636,713 |