Dine Brands Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	31.50	33.69	31.50	33.00	33.00	5.67%	697,621
Oct 14, 2026	30.91	31.25	29.89	31.23	31.23	1.00%	341,489
Oct 13, 2026	29.68	31.00	29.43	30.92	30.92	3.69%	373,527
Oct 12, 2026	29.31	29.82	28.63	29.82	29.82	1.60%	634,569
Oct 9, 2026	29.48	29.75	28.88	29.35	29.35	-0.41%	471,443
Oct 8, 2026	28.69	29.83	28.56	29.47	29.47	1.76%	532,381
Oct 7, 2026	29.85	29.85	28.38	28.96	28.96	-1.90%	663,480
Oct 6, 2026	29.92	30.53	29.41	29.52	29.52	-1.14%	661,295
Oct 5, 2026	30.08	30.40	28.82	29.86	29.86	-0.20%	601,136
Oct 2, 2026	28.84	30.01	28.58	29.92	29.92	5.32%	906,016
Oct 1, 2026	27.94	28.79	27.38	28.41	28.41	2.08%	416,649
Sep 30, 2026	28.07	28.47	27.39	27.83	27.83	-1.10%	930,219
Sep 29, 2026	29.33	29.60	27.69	28.14	28.14	-2.46%	1,134,081
Sep 28, 2026	28.00	29.60	28.00	28.85	28.85	2.41%	762,402
Sep 25, 2026	29.11	29.32	28.10	28.17	28.17	-2.90%	604,356
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