Skip to main content
logo
Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
23.68
+0.38 (1.63%)
At close: Sep 5, 2025, 4:00 PM
23.65
-0.03 (-0.13%)
After-hours: Sep 5, 2025, 7:59 PM EDT

Dine Brands Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202523.3323.9823.2423.6823.681.63%555,422
Sep 4, 202523.0523.3422.8223.3023.301.61%357,713
Sep 3, 202523.1223.2522.4722.9322.93-1.21%450,040
Sep 2, 202523.9623.9623.1223.2123.21-3.09%545,906
Aug 29, 202523.1323.9623.0423.9523.954.09%629,573
Aug 28, 202523.0023.1522.3823.0123.010.88%594,606
Aug 27, 202522.4222.8922.4222.8122.811.15%352,035
Aug 26, 202522.0022.7021.9522.5522.552.17%358,154
Aug 25, 202522.2922.8222.0222.0722.07-1.39%469,475
Aug 22, 202521.8523.1621.8522.3822.385.62%650,074
Aug 21, 202521.2121.3820.8021.1921.19-0.80%544,174
Aug 20, 202521.7922.0421.3421.3621.36-1.34%388,213
Aug 19, 202521.7522.1121.4721.6521.650.28%464,238
Aug 18, 202521.5921.6721.1321.5921.590.98%424,223
Aug 15, 202521.7221.7321.1521.3821.38-0.93%436,654
Aug 14, 202521.0321.6220.6021.5821.582.03%721,660
Aug 13, 202521.0721.3520.5521.1521.150.33%978,547
Aug 12, 202521.1621.1620.6421.0821.081.01%562,768
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