Dine Brands Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	34.59	35.07	33.92	34.04	34.04	-0.84%	355,493
Jun 11, 2026	32.50	34.56	32.00	34.33	34.33	5.70%	379,021
Jun 10, 2026	31.65	33.30	31.54	32.48	32.48	3.05%	457,259
Jun 9, 2026	30.45	31.54	30.11	31.52	31.52	5.07%	331,144
Jun 8, 2026	29.32	30.17	28.81	30.00	30.00	1.90%	443,818
Jun 5, 2026	29.32	30.04	28.63	29.44	29.44	1.24%	280,735
Jun 4, 2026	29.16	29.63	28.68	29.08	29.08	1.22%	258,722
Jun 3, 2026	29.94	29.94	28.58	28.73	28.73	-2.84%	222,178
Jun 2, 2026	31.01	31.14	29.54	29.57	29.57	-5.80%	544,571
Jun 1, 2026	31.38	31.65	30.50	31.39	31.39	0.03%	264,358
May 29, 2026	31.57	32.06	31.30	31.38	31.38	0.51%	186,120
May 28, 2026	30.83	31.65	30.83	31.22	31.22	0.52%	255,656
May 27, 2026	30.70	31.95	30.70	31.06	31.06	2.24%	236,988
May 26, 2026	30.74	31.15	29.69	30.38	30.38	0.03%	534,974
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