Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
27.63
+0.69 (2.56%)
May 4, 2026, 10:24 AM EDT - Market open
Dine Brands Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 26.93 | 27.58 | 26.93 | 27.54 | - | 2.23% | 43,044 |
| May 1, 2026 | 27.65 | 27.84 | 26.41 | 26.94 | 26.94 | -3.02% | 316,777 |
| Apr 30, 2026 | 27.63 | 28.00 | 27.46 | 27.78 | 27.78 | 1.68% | 256,617 |
| Apr 29, 2026 | 27.50 | 27.80 | 26.97 | 27.32 | 27.32 | -0.98% | 299,760 |
| Apr 28, 2026 | 27.90 | 27.90 | 27.29 | 27.59 | 27.59 | 0.11% | 183,022 |
| Apr 27, 2026 | 28.25 | 28.53 | 27.19 | 27.56 | 27.56 | -2.65% | 340,813 |
| Apr 24, 2026 | 27.96 | 28.60 | 27.66 | 28.31 | 28.31 | 0.82% | 175,342 |
| Apr 23, 2026 | 29.45 | 29.78 | 28.07 | 28.08 | 28.08 | -4.10% | 189,276 |
| Apr 22, 2026 | 28.47 | 29.54 | 28.47 | 29.28 | 29.28 | 3.54% | 189,529 |
| Apr 21, 2026 | 29.26 | 29.69 | 27.91 | 28.28 | 28.28 | -3.55% | 281,090 |
| Apr 20, 2026 | 29.52 | 30.25 | 28.92 | 29.32 | 29.32 | -1.11% | 313,495 |
| Apr 17, 2026 | 28.55 | 29.73 | 28.42 | 29.65 | 29.65 | 6.01% | 504,173 |
| Apr 16, 2026 | 27.65 | 28.26 | 27.21 | 27.97 | 27.97 | 1.05% | 539,659 |
| Apr 15, 2026 | 26.69 | 27.89 | 26.31 | 27.68 | 27.68 | 4.14% | 387,092 |
| Apr 14, 2026 | 25.49 | 26.77 | 25.49 | 26.58 | 26.58 | 3.59% | 296,269 |
| Apr 13, 2026 | 25.51 | 25.67 | 24.46 | 25.66 | 25.66 | -0.66% | 388,857 |
| Apr 10, 2026 | 26.84 | 27.01 | 25.19 | 25.83 | 25.83 | -3.62% | 349,821 |
| Apr 9, 2026 | 26.58 | 27.13 | 26.31 | 26.80 | 26.80 | 0.11% | 286,521 |
| Apr 8, 2026 | 27.68 | 28.40 | 26.49 | 26.77 | 26.77 | -0.22% | 314,793 |
| Apr 7, 2026 | 27.41 | 27.70 | 26.83 | 26.83 | 26.83 | -2.75% | 241,279 |
| Apr 6, 2026 | 25.35 | 27.59 | 25.35 | 27.59 | 27.59 | 8.20% | 327,127 |
| Apr 2, 2026 | 26.60 | 26.72 | 25.01 | 25.50 | 25.50 | -5.80% | 508,381 |
| Apr 1, 2026 | 26.40 | 27.33 | 26.39 | 27.07 | 27.07 | 3.16% | 340,139 |
| Mar 31, 2026 | 26.60 | 26.80 | 25.90 | 26.24 | 26.24 | 0.92% | 266,009 |
| Mar 30, 2026 | 25.49 | 26.51 | 25.43 | 26.00 | 26.00 | 3.26% | 389,649 |
| Mar 27, 2026 | 25.97 | 25.97 | 24.85 | 25.18 | 25.18 | -3.38% | 443,281 |
| Mar 26, 2026 | 26.19 | 26.91 | 26.03 | 26.06 | 26.06 | -1.62% | 313,586 |
| Mar 25, 2026 | 27.36 | 27.62 | 26.01 | 26.49 | 26.49 | -3.00% | 393,464 |
| Mar 24, 2026 | 26.87 | 27.53 | 26.62 | 27.31 | 27.31 | 0.18% | 228,572 |
| Mar 23, 2026 | 29.14 | 29.14 | 27.26 | 27.26 | 27.26 | -4.08% | 392,549 |
| Mar 20, 2026 | 29.20 | 29.35 | 28.41 | 28.42 | 28.42 | -2.67% | 481,323 |
| Mar 19, 2026 | 27.88 | 29.71 | 27.88 | 29.20 | 29.20 | 3.40% | 361,533 |
| Mar 18, 2026 | 28.24 | 28.61 | 27.73 | 28.24 | 28.24 | -1.43% | 396,762 |
| Mar 17, 2026 | 28.06 | 29.13 | 28.06 | 28.65 | 28.46 | 3.62% | 243,709 |
| Mar 16, 2026 | 28.30 | 28.31 | 27.54 | 27.65 | 27.47 | -1.00% | 329,364 |
| Mar 13, 2026 | 28.62 | 28.82 | 27.74 | 27.93 | 27.74 | -0.68% | 313,923 |
| Mar 12, 2026 | 28.91 | 28.91 | 27.91 | 28.12 | 27.93 | -4.65% | 355,373 |
| Mar 11, 2026 | 29.04 | 29.59 | 28.54 | 29.49 | 29.29 | 1.31% | 486,744 |
| Mar 10, 2026 | 30.50 | 30.84 | 28.99 | 29.11 | 28.92 | -5.67% | 391,706 |
| Mar 9, 2026 | 30.90 | 31.01 | 29.38 | 30.86 | 30.66 | -2.28% | 545,449 |
| Mar 6, 2026 | 31.23 | 31.64 | 30.48 | 31.58 | 31.37 | -2.20% | 338,344 |
| Mar 5, 2026 | 31.69 | 32.50 | 31.38 | 32.29 | 32.08 | 3.43% | 358,180 |
| Mar 4, 2026 | 31.00 | 31.23 | 29.97 | 31.22 | 31.01 | 0.97% | 397,378 |
| Mar 3, 2026 | 29.50 | 30.94 | 29.24 | 30.92 | 30.71 | 2.11% | 351,215 |
| Mar 2, 2026 | 30.12 | 30.95 | 29.85 | 30.28 | 30.08 | -2.20% | 383,150 |
| Feb 27, 2026 | 30.85 | 31.49 | 30.61 | 30.96 | 30.75 | -1.15% | 345,517 |
| Feb 26, 2026 | 30.56 | 31.86 | 30.56 | 31.32 | 31.11 | 2.05% | 501,222 |
| Feb 25, 2026 | 31.47 | 31.82 | 27.52 | 30.69 | 30.49 | 0.16% | 983,053 |
| Feb 24, 2026 | 30.78 | 31.38 | 30.16 | 30.64 | 30.44 | -0.13% | 709,179 |
| Feb 23, 2026 | 31.84 | 31.88 | 29.94 | 30.68 | 30.48 | -5.10% | 634,396 |