Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
30.37
0.00 (0.00%)
May 22, 2026, 4:00 PM EDT - Market closed
Dine Brands Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 30.62 | 31.48 | 30.15 | 30.37 | 30.37 | 0.16% | 236,999 |
| May 21, 2026 | 29.78 | 30.44 | 28.92 | 30.32 | 30.32 | 1.24% | 645,695 |
| May 20, 2026 | 29.56 | 30.38 | 29.21 | 29.95 | 29.95 | 1.22% | 644,489 |
| May 19, 2026 | 29.42 | 30.65 | 28.79 | 29.59 | 29.59 | -0.70% | 642,779 |
| May 18, 2026 | 29.78 | 30.50 | 29.35 | 29.80 | 29.80 | 0.03% | 702,377 |
| May 15, 2026 | 31.04 | 31.56 | 29.75 | 29.79 | 29.79 | -3.97% | 391,588 |
| May 14, 2026 | 29.42 | 31.99 | 28.94 | 31.02 | 31.02 | 8.27% | 708,322 |
| May 13, 2026 | 29.31 | 29.77 | 28.54 | 28.65 | 28.65 | -3.34% | 796,404 |
| May 12, 2026 | 29.18 | 29.89 | 28.59 | 29.64 | 29.64 | 1.96% | 971,585 |
| May 11, 2026 | 28.42 | 29.36 | 27.87 | 29.07 | 29.07 | 2.43% | 479,814 |
| May 8, 2026 | 28.51 | 29.53 | 28.28 | 28.38 | 28.38 | 0.32% | 509,109 |
| May 7, 2026 | 26.99 | 28.97 | 25.85 | 28.29 | 28.29 | 4.16% | 918,435 |
| May 6, 2026 | 29.00 | 31.00 | 26.69 | 27.16 | 27.16 | -3.52% | 861,850 |
| May 5, 2026 | 27.14 | 28.58 | 26.78 | 28.15 | 28.15 | 5.51% | 415,166 |
| May 4, 2026 | 26.93 | 27.93 | 26.68 | 26.68 | 26.68 | -0.97% | 603,330 |
| May 1, 2026 | 27.65 | 27.84 | 26.41 | 26.94 | 26.94 | -3.02% | 330,083 |
| Apr 30, 2026 | 27.63 | 28.00 | 27.46 | 27.78 | 27.78 | 1.68% | 261,102 |
| Apr 29, 2026 | 27.50 | 27.80 | 26.97 | 27.32 | 27.32 | -0.98% | 318,396 |
| Apr 28, 2026 | 27.90 | 27.90 | 27.29 | 27.59 | 27.59 | 0.11% | 183,125 |
| Apr 27, 2026 | 28.25 | 28.53 | 27.19 | 27.56 | 27.56 | -2.65% | 362,174 |
| 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% | 189,280 |
| Apr 22, 2026 | 28.47 | 29.54 | 28.47 | 29.28 | 29.28 | 3.54% | 190,158 |
| Apr 21, 2026 | 29.26 | 29.69 | 27.91 | 28.28 | 28.28 | -3.55% | 302,602 |
| Apr 20, 2026 | 29.52 | 30.25 | 28.92 | 29.32 | 29.32 | -1.11% | 313,701 |
| Apr 17, 2026 | 28.55 | 29.73 | 28.42 | 29.65 | 29.65 | 6.01% | 505,617 |
| Apr 16, 2026 | 27.65 | 28.26 | 27.21 | 27.97 | 27.97 | 1.05% | 572,129 |
| Apr 15, 2026 | 26.69 | 27.89 | 26.31 | 27.68 | 27.68 | 4.14% | 387,154 |
| 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% | 388,957 |
| Apr 10, 2026 | 26.84 | 27.01 | 25.19 | 25.83 | 25.83 | -3.62% | 349,856 |
| Apr 9, 2026 | 26.58 | 27.13 | 26.31 | 26.80 | 26.80 | 0.11% | 286,556 |
| 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% | 241,436 |
| Apr 6, 2026 | 25.35 | 27.59 | 25.35 | 27.59 | 27.59 | 8.20% | 327,233 |
| Apr 2, 2026 | 26.60 | 26.72 | 25.01 | 25.50 | 25.50 | -5.80% | 508,398 |
| Apr 1, 2026 | 26.40 | 27.33 | 26.39 | 27.07 | 27.07 | 3.16% | 340,239 |
| Mar 31, 2026 | 26.60 | 26.80 | 25.90 | 26.24 | 26.24 | 0.92% | 266,060 |
| Mar 30, 2026 | 25.49 | 26.51 | 25.43 | 26.00 | 26.00 | 3.26% | 389,680 |
| Mar 27, 2026 | 25.97 | 25.97 | 24.85 | 25.18 | 25.18 | -3.38% | 443,284 |
| 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% | 393,465 |
| Mar 24, 2026 | 26.87 | 27.53 | 26.62 | 27.31 | 27.31 | 0.18% | 240,496 |
| Mar 23, 2026 | 29.14 | 29.14 | 27.26 | 27.26 | 27.26 | -4.08% | 392,674 |
| Mar 20, 2026 | 29.20 | 29.35 | 28.41 | 28.42 | 28.42 | -2.67% | 507,401 |
| Mar 19, 2026 | 27.88 | 29.71 | 27.88 | 29.20 | 29.20 | 3.40% | 365,465 |
| Mar 18, 2026 | 28.24 | 28.61 | 27.73 | 28.24 | 28.24 | -0.77% | 396,762 |
| Mar 17, 2026 | 28.06 | 29.13 | 28.06 | 28.65 | 28.46 | 3.62% | 243,723 |
| 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 |