Dine Brands Global, Inc. (DIN)

NYSE: DIN · Real-Time Price · USD

31.68

-0.49 (-1.52%)

At close: Sep 4, 2026, 4:00 PM EDT

31.59

-0.09 (-0.28%)

After-hours: Sep 4, 2026, 7:49 PM EDT

Dine Brands Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	32.01	32.74	31.57	31.68	31.68	-1.52%	216,110
Sep 3, 2026	32.95	33.05	31.77	32.17	32.17	-1.98%	214,269
Sep 2, 2026	32.66	33.35	32.23	32.82	32.82	0.98%	183,553
Sep 1, 2026	32.51	33.05	32.14	32.50	32.50	-1.75%	330,612
Aug 31, 2026	33.64	33.73	32.90	33.08	33.08	-1.55%	198,961
Aug 28, 2026	33.47	34.06	33.13	33.60	33.60	0.78%	266,807
Aug 27, 2026	34.51	34.51	33.25	33.34	33.34	-5.31%	207,834
Aug 26, 2026	35.55	35.62	34.74	35.21	35.21	-0.62%	218,181
Aug 25, 2026	36.10	36.10	34.59	35.43	35.43	-1.91%	149,891
Aug 24, 2026	35.83	36.20	35.48	36.12	36.12	0.81%	138,079
Aug 21, 2026	34.71	35.98	34.32	35.83	35.83	4.22%	213,901
Aug 20, 2026	33.21	34.45	32.75	34.38	34.38	1.75%	187,228
Aug 19, 2026	35.31	35.91	33.66	33.79	33.79	-3.35%	284,665
Aug 18, 2026	35.30	35.73	34.80	34.96	34.96	-0.09%	145,087
Aug 17, 2026	35.12	35.42	34.64	34.99	34.99	-0.91%	194,918
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