Dine Brands Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	27.00	29.33	27.00	29.10	29.10	9.23%	817,569
Jan 17, 2025	27.09	27.34	26.50	26.64	26.64	-0.19%	750,326
Jan 16, 2025	26.98	26.98	26.30	26.69	26.69	-1.77%	459,312
Jan 15, 2025	27.50	27.90	27.17	27.17	27.17	1.76%	654,246
Jan 14, 2025	26.47	26.79	25.88	26.70	26.70	1.71%	414,878
Jan 13, 2025	26.31	26.53	25.68	26.25	26.25	-1.28%	576,557
Jan 10, 2025	27.11	27.32	26.23	26.59	26.59	-2.89%	852,174
Jan 8, 2025	27.86	27.86	26.85	27.38	27.38	-2.98%	690,234
Jan 7, 2025	29.34	30.05	27.97	28.22	28.22	-6.06%	1,118,233
Jan 6, 2025	30.42	31.16	29.91	30.04	30.04	-0.99%	586,962
Jan 3, 2025	30.00	30.35	29.20	30.34	30.34	1.51%	566,867
Jan 2, 2025	30.90	31.54	29.61	29.89	29.89	-0.70%	625,333
Dec 31, 2024	30.74	30.74	29.85	30.10	30.10	-1.02%	474,984
Dec 30, 2024	30.37	30.70	29.74	30.41	30.41	-0.82%	410,835
Dec 27, 2024	30.24	30.98	30.18	30.66	30.66	0.69%	570,243
Dec 26, 2024	29.68	30.50	29.37	30.45	30.45	1.77%	333,195
Dec 24, 2024	29.60	29.98	29.32	29.92	29.92	1.29%	177,332
Dec 23, 2024	30.40	30.54	28.71	29.54	29.54	-2.80%	604,623
Dec 20, 2024	29.20	30.93	29.20	30.39	30.39	0.96%	890,342
Dec 19, 2024	30.56	30.91	29.73	30.10	29.60	1.42%	772,960
Dec 18, 2024	31.24	31.29	29.47	29.68	29.19	-4.01%	724,896
Dec 17, 2024	31.32	31.76	30.76	30.92	30.41	-1.62%	521,609
Dec 16, 2024	31.00	32.05	30.89	31.43	30.91	0.87%	399,940
Dec 13, 2024	31.48	31.69	30.96	31.16	30.65	-1.39%	436,146
Dec 12, 2024	31.91	31.93	31.31	31.60	31.08	-1.19%	410,256
Dec 11, 2024	32.65	33.14	31.68	31.98	31.45	-1.57%	636,267
Dec 10, 2024	31.49	33.08	30.87	32.49	31.95	3.34%	521,339
Dec 9, 2024	32.65	32.81	31.10	31.44	30.92	-3.02%	609,775
Dec 6, 2024	33.69	34.11	32.35	32.42	31.89	-2.44%	392,773
Dec 5, 2024	34.64	34.74	32.86	33.23	32.68	-3.96%	683,673
Dec 4, 2024	34.24	35.15	34.18	34.60	34.03	0.06%	302,894
Dec 3, 2024	35.35	35.54	34.16	34.58	34.01	-2.34%	370,680
Dec 2, 2024	35.67	35.82	34.78	35.41	34.83	-1.42%	508,434
Nov 29, 2024	34.90	35.99	34.89	35.92	35.33	2.42%	269,772
Nov 27, 2024	34.47	35.48	34.21	35.07	34.49	3.21%	349,109
Nov 26, 2024	34.30	34.30	33.46	33.98	33.42	-2.30%	299,110
Nov 25, 2024	33.65	35.50	33.53	34.78	34.21	5.52%	555,197
Nov 22, 2024	32.64	33.64	32.42	32.96	32.42	0.70%	396,564
Nov 21, 2024	32.39	32.85	32.27	32.73	32.19	0.65%	342,448
Nov 20, 2024	31.99	32.57	31.50	32.52	31.98	0.87%	402,469
Nov 19, 2024	33.07	33.10	32.02	32.24	31.71	-4.47%	504,359
Nov 18, 2024	35.00	35.89	33.69	33.75	33.19	-4.39%	702,121
Nov 15, 2024	36.13	37.20	35.12	35.30	34.72	-0.81%	531,213
Nov 14, 2024	35.21	36.68	34.97	35.59	35.00	2.09%	628,700
Nov 13, 2024	33.95	35.30	33.65	34.86	34.29	3.38%	547,399
Nov 12, 2024	33.50	34.40	33.39	33.72	33.16	0.27%	416,248
Nov 11, 2024	34.97	35.10	33.26	33.63	33.08	-2.38%	492,667
Nov 8, 2024	35.02	35.36	34.08	34.45	33.88	-2.24%	477,942
Nov 7, 2024	36.12	37.44	35.14	35.24	34.66	-2.08%	478,182
Nov 6, 2024	33.45	36.63	32.87	35.99	35.40	15.50%	1,109,354
Nov 5, 2024	29.79	31.46	29.71	31.16	30.65	4.39%	803,716
Nov 4, 2024	30.08	30.78	29.62	29.85	29.36	-2.64%	827,685
Nov 1, 2024	30.62	31.39	30.52	30.66	30.15	0.72%	396,815
Oct 31, 2024	30.99	31.39	30.24	30.44	29.94	-1.81%	345,152
Oct 30, 2024	30.97	31.34	30.78	31.00	30.49	0.75%	295,366
Oct 29, 2024	30.79	31.56	30.58	30.77	30.26	-1.31%	375,698
Oct 28, 2024	30.40	31.84	30.04	31.18	30.67	4.11%	571,484
Oct 25, 2024	30.78	31.01	29.88	29.95	29.46	-1.64%	410,950
Oct 24, 2024	29.98	30.47	29.55	30.45	29.95	2.18%	347,510
Oct 23, 2024	29.59	30.39	29.59	29.80	29.31	0.40%	431,412
Oct 22, 2024	31.25	31.25	29.54	29.68	29.19	-5.48%	643,259
Oct 21, 2024	32.60	32.60	31.09	31.40	30.88	-4.03%	403,595
Oct 18, 2024	33.17	33.33	32.53	32.72	32.18	-0.94%	501,192
Oct 17, 2024	32.33	33.04	31.97	33.03	32.49	1.29%	397,630
Oct 16, 2024	31.98	32.66	31.97	32.61	32.07	2.32%	404,126
Oct 15, 2024	30.60	32.04	30.26	31.87	31.34	4.22%	565,232
Oct 14, 2024	31.17	31.29	30.30	30.58	30.08	-2.30%	577,174
Oct 11, 2024	30.18	31.35	29.87	31.30	30.78	3.64%	726,306
Oct 10, 2024	29.06	30.45	28.72	30.20	29.70	3.18%	715,026
Oct 9, 2024	29.79	30.12	29.10	29.27	28.79	-1.71%	861,130
Oct 8, 2024	30.33	30.56	29.63	29.78	29.29	-2.30%	787,342
Oct 7, 2024	32.35	32.75	29.46	30.48	29.98	-6.93%	1,131,598
Oct 4, 2024	33.05	33.29	31.33	32.75	32.21	-2.38%	1,176,305
Oct 3, 2024	34.03	34.42	33.49	33.55	33.00	-2.87%	585,650
Oct 2, 2024	34.52	34.98	33.87	34.54	33.97	-0.55%	699,247
Oct 1, 2024	33.87	35.76	33.38	34.73	34.16	11.21%	1,352,446
Sep 30, 2024	31.56	31.89	31.00	31.23	30.72	-1.30%	539,222
Sep 27, 2024	31.90	32.52	31.47	31.64	31.12	0.25%	693,204
Sep 26, 2024	30.82	31.87	30.71	31.56	31.04	4.02%	679,494
Sep 25, 2024	30.53	30.65	30.03	30.34	29.84	-0.65%	551,283
Sep 24, 2024	29.90	31.28	29.80	30.54	30.04	2.90%	877,457
Sep 23, 2024	29.92	30.08	29.21	29.68	29.19	0.24%	845,823
Sep 20, 2024	30.15	30.44	29.49	29.61	29.12	-3.83%	3,653,149
Sep 19, 2024	31.01	31.54	30.50	30.79	29.77	2.46%	988,123
Sep 18, 2024	30.00	31.14	29.89	30.05	29.05	0.13%	692,722
Sep 17, 2024	30.65	30.96	29.64	30.01	29.02	-0.60%	718,968
Sep 16, 2024	30.63	31.18	29.77	30.19	29.19	-0.82%	689,744
Sep 13, 2024	29.84	30.47	29.37	30.44	29.43	4.46%	499,218
Sep 12, 2024	29.17	29.51	28.64	29.14	28.17	0.59%	541,389
Sep 11, 2024	28.79	29.01	28.25	28.97	28.01	0.35%	450,149
Sep 10, 2024	29.04	29.09	28.51	28.87	27.91	-0.76%	450,216
Sep 9, 2024	29.77	30.44	28.41	29.09	28.13	-5.40%	1,033,804
Sep 6, 2024	30.50	31.43	30.50	30.75	29.73	0.85%	465,303
Sep 5, 2024	31.90	31.99	30.40	30.49	29.48	-3.57%	393,395
Sep 4, 2024	30.11	31.65	30.10	31.62	30.57	4.70%	454,523
Sep 3, 2024	31.41	31.68	29.87	30.20	29.20	-4.49%	484,301
Aug 30, 2024	31.96	32.15	31.30	31.62	30.57	-0.78%	547,824
Aug 29, 2024	32.82	32.96	31.86	31.87	30.81	-1.97%	376,879
Aug 28, 2024	31.69	32.65	31.55	32.51	31.43	2.10%	446,701
Aug 27, 2024	31.84	32.06	31.23	31.84	30.78	-0.25%	299,903