Dine Brands Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	29.11	29.32	28.79	28.88	-	-0.45%	52,224
Sep 24, 2026	28.40	29.37	28.21	29.01	29.01	1.15%	499,143
Sep 23, 2026	28.47	29.71	27.89	28.68	28.68	0.35%	958,338
Sep 22, 2026	28.80	29.48	27.97	28.58	28.58	0.60%	372,901
Sep 21, 2026	28.33	28.80	28.06	28.41	28.41	1.79%	425,634
Sep 18, 2026	28.14	28.72	27.87	27.91	27.91	-0.04%	518,565
Sep 17, 2026	27.80	28.21	27.66	27.92	27.92	1.60%	391,539
Sep 16, 2026	27.10	27.74	26.90	27.48	27.48	2.19%	408,942
Sep 15, 2026	28.71	28.96	26.73	27.08	26.89	-6.65%	553,012
Sep 14, 2026	28.51	29.31	28.51	29.01	28.81	2.55%	287,046
Sep 11, 2026	28.62	28.92	27.89	28.29	28.09	0.21%	400,926
Sep 10, 2026	28.88	29.40	28.17	28.23	28.03	-3.12%	349,438
Sep 9, 2026	30.51	30.56	29.07	29.14	28.94	-5.57%	429,325
Sep 8, 2026	31.59	31.69	30.30	30.86	30.64	-2.59%	255,099
Sep 4, 2026	32.01	32.74	31.57	31.68	31.46	-1.52%	216,119
Sep 3, 2026	32.95	33.05	31.77	32.17	31.94	-1.98%	214,273
Sep 2, 2026	32.66	33.35	32.23	32.82	32.59	0.98%	183,564
Sep 1, 2026	32.51	33.05	32.14	32.50	32.27	-1.75%	330,616
Aug 31, 2026	33.64	33.73	32.90	33.08	32.85	-1.55%	198,961
Aug 28, 2026	33.47	34.06	33.13	33.60	33.36	0.78%	266,808
Aug 27, 2026	34.51	34.51	33.25	33.34	33.11	-5.31%	207,923
Aug 26, 2026	35.55	35.62	34.74	35.21	34.96	-0.62%	218,243
Aug 25, 2026	36.10	36.10	34.59	35.43	35.18	-1.91%	149,891
Aug 24, 2026	35.83	36.20	35.48	36.12	35.87	0.81%	138,238
Aug 21, 2026	34.71	35.98	34.32	35.83	35.58	4.22%	213,902
Aug 20, 2026	33.21	34.45	32.75	34.38	34.14	1.75%	187,249
Aug 19, 2026	35.31	35.91	33.66	33.79	33.55	-3.35%	284,671
Aug 18, 2026	35.30	35.73	34.80	34.96	34.71	-0.09%	146,190
Aug 17, 2026	35.12	35.42	34.64	34.99	34.74	-0.91%	194,919
Aug 14, 2026	34.82	35.40	34.00	35.31	35.06	1.61%	252,036
Aug 13, 2026	36.78	37.23	34.50	34.75	34.51	-4.72%	266,466
Aug 12, 2026	35.58	36.49	35.10	36.47	36.21	1.76%	248,486
Aug 11, 2026	35.82	36.24	35.48	35.84	35.59	0.06%	259,241
Aug 10, 2026	35.54	35.92	33.80	35.82	35.57	0.36%	364,311
Aug 7, 2026	35.11	35.98	34.77	35.69	35.44	0.54%	240,775
Aug 6, 2026	36.10	36.15	34.89	35.50	35.25	-0.70%	296,087
Aug 5, 2026	32.61	36.52	32.61	35.75	35.50	2.58%	575,326
Aug 4, 2026	36.36	36.59	34.82	34.85	34.61	-3.41%	359,509
Aug 3, 2026	36.37	36.81	35.30	36.08	35.83	0.39%	260,625
Jul 31, 2026	36.13	36.76	35.24	35.94	35.69	-0.17%	173,762
Jul 30, 2026	36.20	36.47	35.39	36.00	35.75	-1.07%	253,323
Jul 29, 2026	36.15	36.53	35.81	36.39	36.13	0.86%	194,635
Jul 28, 2026	35.81	36.12	35.40	36.08	35.83	2.09%	224,658
Jul 27, 2026	34.61	35.54	34.59	35.34	35.09	3.67%	235,306
Jul 24, 2026	33.70	34.61	33.40	34.09	33.85	1.10%	129,883
Jul 23, 2026	34.36	34.50	33.36	33.72	33.48	-3.16%	163,358
Jul 22, 2026	35.48	35.48	34.67	34.82	34.58	-1.47%	202,119
Jul 21, 2026	33.88	35.36	33.87	35.34	35.09	3.27%	283,391
Jul 20, 2026	36.24	36.24	33.95	34.22	33.98	-4.71%	238,427
Jul 17, 2026	36.64	37.22	35.06	35.91	35.66	-1.24%	272,311