Dine Brands Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	34.82	35.40	34.00	35.31	35.31	1.61%	251,835
Aug 13, 2026	36.78	37.23	34.50	34.75	34.75	-4.72%	266,158
Aug 12, 2026	35.58	36.49	35.10	36.47	36.47	1.76%	248,357
Aug 11, 2026	35.82	36.24	35.48	35.84	35.84	0.06%	259,240
Aug 10, 2026	35.54	35.92	33.80	35.82	35.82	0.36%	364,303
Aug 7, 2026	35.11	35.98	34.77	35.69	35.69	0.54%	240,569
Aug 6, 2026	36.10	36.15	34.89	35.50	35.50	-0.70%	295,586
Aug 5, 2026	32.61	36.52	32.61	35.75	35.75	2.58%	575,302
Aug 4, 2026	36.36	36.59	34.82	34.85	34.85	-3.41%	359,367
Aug 3, 2026	36.37	36.81	35.30	36.08	36.08	0.39%	260,455
Jul 31, 2026	36.13	36.76	35.24	35.94	35.94	-0.17%	173,759
Jul 30, 2026	36.20	36.47	35.39	36.00	36.00	-1.07%	253,320
Jul 29, 2026	36.15	36.53	35.81	36.39	36.39	0.86%	194,633
Jul 28, 2026	35.81	36.12	35.40	36.08	36.08	2.09%	224,266
Jul 27, 2026	34.61	35.54	34.59	35.34	35.34	3.67%	235,305
Jul 24, 2026	33.70	34.61	33.40	34.09	34.09	1.10%	129,880
Jul 23, 2026	34.36	34.50	33.36	33.72	33.72	-3.16%	163,357
Jul 22, 2026	35.48	35.48	34.67	34.82	34.82	-1.47%	201,901
Jul 21, 2026	33.88	35.36	33.87	35.34	35.34	3.27%	283,390
Jul 20, 2026	36.24	36.24	33.95	34.22	34.22	-4.71%	238,422
Jul 17, 2026	36.64	37.22	35.06	35.91	35.91	-1.24%	272,309
Jul 16, 2026	35.56	36.63	35.46	36.36	36.36	3.03%	225,729
Jul 15, 2026	35.44	36.67	35.26	35.29	35.29	-1.09%	298,116
Jul 14, 2026	36.28	36.62	35.39	35.68	35.68	-0.86%	196,050
Jul 13, 2026	35.38	36.15	35.30	35.99	35.99	0.78%	258,688
Jul 10, 2026	35.43	36.43	35.10	35.71	35.71	1.77%	411,302
Jul 9, 2026	34.13	35.66	33.87	35.09	35.09	2.72%	211,060
Jul 8, 2026	35.08	35.11	33.67	34.16	34.16	-3.56%	195,751
Jul 7, 2026	35.83	36.32	34.99	35.42	35.42	-0.65%	246,752
Jul 6, 2026	36.47	36.94	34.59	35.65	35.65	-2.33%	310,171
Jul 2, 2026	36.34	36.65	34.86	36.50	36.50	1.56%	383,992
Jul 1, 2026	35.70	36.30	35.59	35.94	35.94	0.11%	300,817
Jun 30, 2026	36.19	36.19	34.94	35.90	35.90	-1.24%	292,197
Jun 29, 2026	36.66	36.97	35.82	36.35	36.35	-1.38%	509,536
Jun 26, 2026	33.86	36.86	33.84	36.86	36.86	8.38%	672,427
Jun 25, 2026	33.79	34.30	33.25	34.01	34.01	0.47%	299,035
Jun 24, 2026	33.37	34.30	33.21	33.85	33.85	2.30%	328,247
Jun 23, 2026	33.50	33.99	33.02	33.28	33.09	-0.30%	251,272
Jun 22, 2026	34.55	34.78	33.09	33.38	33.19	-2.28%	279,732
Jun 18, 2026	33.71	35.10	33.71	34.16	33.96	2.09%	417,807
Jun 17, 2026	32.65	34.69	32.65	33.46	33.27	1.98%	271,976
Jun 16, 2026	32.30	32.90	31.91	32.81	32.62	1.61%	794,126
Jun 15, 2026	33.56	34.60	32.19	32.29	32.11	-5.14%	609,601
Jun 12, 2026	34.59	35.07	33.92	34.04	33.85	-0.84%	355,889
Jun 11, 2026	32.50	34.56	32.00	34.33	34.13	5.70%	379,629
Jun 10, 2026	31.65	33.30	31.54	32.48	32.29	3.05%	457,259
Jun 9, 2026	30.45	31.54	30.11	31.52	31.34	5.07%	349,302
Jun 8, 2026	29.32	30.17	28.81	30.00	29.83	1.90%	466,442
Jun 5, 2026	29.32	30.04	28.63	29.44	29.27	1.24%	325,624
Jun 4, 2026	29.16	29.63	28.68	29.08	28.91	1.22%	259,023