Dine Brands Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	29.94	29.94	28.58	28.73	28.57	-2.84%	222,518
Jun 2, 2026	31.01	31.14	29.54	29.57	29.40	-5.80%	565,070
Jun 1, 2026	31.38	31.65	30.50	31.39	31.21	0.03%	264,558
May 29, 2026	31.57	32.06	31.30	31.38	31.20	0.51%	186,206
May 28, 2026	30.83	31.65	30.83	31.22	31.04	0.52%	260,314
May 27, 2026	30.70	31.95	30.70	31.06	30.88	2.24%	237,041
May 26, 2026	30.74	31.15	29.69	30.38	30.21	0.03%	545,512
May 22, 2026	30.62	31.48	30.15	30.37	30.20	0.16%	253,739
May 21, 2026	29.78	30.44	28.92	30.32	30.15	1.24%	645,699
May 20, 2026	29.56	30.38	29.21	29.95	29.78	1.22%	665,460
May 19, 2026	29.42	30.65	28.79	29.59	29.42	-0.70%	642,781
May 18, 2026	29.78	30.50	29.35	29.80	29.63	0.03%	730,922
May 15, 2026	31.04	31.56	29.75	29.79	29.62	-3.97%	391,588
May 14, 2026	29.42	31.99	28.94	31.02	30.84	8.27%	708,322
May 13, 2026	29.31	29.77	28.54	28.65	28.49	-3.34%	796,404
May 12, 2026	29.18	29.89	28.59	29.64	29.47	1.96%	971,585
May 11, 2026	28.42	29.36	27.87	29.07	28.90	2.43%	479,814
May 8, 2026	28.51	29.53	28.28	28.38	28.22	0.32%	509,109
May 7, 2026	26.99	28.97	25.85	28.29	28.13	4.16%	918,435
May 6, 2026	29.00	31.00	26.69	27.16	27.00	-3.52%	861,850
May 5, 2026	27.14	28.58	26.78	28.15	27.99	5.51%	415,166
May 4, 2026	26.93	27.93	26.68	26.68	26.53	-0.97%	603,330
May 1, 2026	27.65	27.84	26.41	26.94	26.79	-3.02%	330,083
Apr 30, 2026	27.63	28.00	27.46	27.78	27.62	1.68%	261,102
Apr 29, 2026	27.50	27.80	26.97	27.32	27.16	-0.98%	318,396
Apr 28, 2026	27.90	27.90	27.29	27.59	27.43	0.11%	183,125
Apr 27, 2026	28.25	28.53	27.19	27.56	27.40	-2.65%	362,174
Apr 24, 2026	27.96	28.60	27.66	28.31	28.15	0.82%	175,342
Apr 23, 2026	29.45	29.78	28.07	28.08	27.92	-4.10%	189,280
Apr 22, 2026	28.47	29.54	28.47	29.28	29.11	3.54%	190,158