Skip to main content
logo
Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
21.08
+0.21 (1.01%)
At close: Aug 12, 2025, 4:00 PM
21.08
0.00 (0.00%)
After-hours: Aug 12, 2025, 7:00 PM EDT

Dine Brands Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202521.1621.1620.6421.0821.081.01%552,760
Aug 11, 202521.1721.3320.4820.8720.87-0.90%756,740
Aug 8, 202520.7721.6120.1121.0621.060.81%894,900
Aug 7, 202520.2020.9219.7620.8920.892.35%654,155
Aug 6, 202520.8221.1319.5820.4120.41-6.42%1,179,877
Aug 5, 202521.8121.9021.4921.8121.81-415,841
Aug 4, 202521.9722.1421.5521.8121.810.18%354,438
Aug 1, 202522.4022.4421.5621.7721.77-3.72%636,713
Jul 31, 202522.5222.7922.4022.6122.61-0.70%344,042
Jul 30, 202523.3523.3522.5022.7722.77-1.21%303,386
Jul 29, 202523.7723.7723.0123.0523.05-2.78%351,029
Jul 28, 202524.5524.5523.6123.7123.71-3.46%315,732
Jul 25, 202524.3224.6024.0924.5624.560.99%313,186
Jul 24, 202525.6525.6924.3224.3224.32-6.21%467,956
Jul 23, 202525.6526.4825.4125.9325.933.14%490,495
Jul 22, 202523.9225.2023.9225.1425.145.28%322,105
Jul 21, 202523.6524.1923.6423.8823.882.67%307,140
Jul 18, 202523.4523.4522.7023.2623.260.35%405,864
Jul 17, 202523.5623.9022.9423.1823.18-2.36%425,082
Jul 16, 202523.6523.9123.3323.7423.740.55%299,756
Jul 15, 202524.4624.6023.5823.6123.61-2.40%489,581
Jul 14, 202524.9224.9223.9724.1924.19-3.08%315,710
Jul 11, 202525.0125.0924.5124.9624.96-0.68%293,865
Jul 10, 202525.3626.1325.0525.1325.13-0.87%246,542
Jul 9, 202525.9426.1625.2225.3525.35-1.90%268,282
Jul 8, 202525.6126.2125.3025.8425.841.73%268,476
Jul 7, 202526.2726.5425.0625.4025.40-4.37%350,829
Jul 3, 202526.8126.8926.1426.5626.56-0.97%175,165
Jul 2, 202526.2426.9926.1726.8226.822.96%360,966
Jul 1, 202524.4727.2424.4726.0526.057.07%557,119
Jun 30, 202524.6725.6123.9924.3324.33-0.98%473,807
Jun 27, 202525.1725.3924.2024.5724.57-2.85%469,071
Jun 26, 202525.9325.9825.2125.2925.29-1.86%347,877
Jun 25, 202526.4326.7625.6925.7725.77-2.24%486,928
Jun 24, 202527.2927.5826.3426.3626.36-2.91%512,722
Jun 23, 202526.8627.2026.1027.1527.15-0.18%669,114
Jun 20, 202526.6627.3926.0827.2027.201.49%637,721
Jun 18, 202527.5827.7426.6026.8026.31-3.67%496,163
Jun 17, 202527.5128.4427.3627.8227.310.32%526,940
Jun 16, 202526.8828.0326.6127.7327.224.96%461,805
Jun 13, 202526.1526.8126.0626.4225.93-1.16%448,541
Jun 12, 202526.1326.7825.8926.7326.241.10%317,908
Jun 11, 202526.7126.9225.8926.4425.950.30%444,288
Jun 10, 202526.2226.9225.9226.3625.881.19%599,885
Jun 9, 202525.1826.4825.0926.0525.575.17%493,679
Jun 6, 202524.2624.8123.8324.7724.313.21%355,299
Jun 5, 202524.5424.7123.7524.0023.56-2.72%390,404
Jun 4, 202523.5924.7723.5924.6724.224.62%406,907
Jun 3, 202523.8023.9223.3423.5823.15-0.92%402,917
Jun 2, 202523.9524.1323.3023.8023.36-1.08%289,933