Dine Brands Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	33.79	34.30	33.25	34.01	34.01	0.47%	299,035
Jun 24, 2026	33.37	34.30	33.21	33.85	33.85	2.30%	328,247
Jun 23, 2026	33.50	33.99	33.02	33.28	33.09	-0.30%	251,272
Jun 22, 2026	34.55	34.78	33.09	33.38	33.19	-2.28%	279,732
Jun 18, 2026	33.71	35.10	33.71	34.16	33.96	2.09%	417,807
Jun 17, 2026	32.65	34.69	32.65	33.46	33.27	1.98%	271,976
Jun 16, 2026	32.30	32.90	31.91	32.81	32.62	1.61%	794,126
Jun 15, 2026	33.56	34.60	32.19	32.29	32.11	-5.14%	609,601
Jun 12, 2026	34.59	35.07	33.92	34.04	33.85	-0.84%	355,889
Jun 11, 2026	32.50	34.56	32.00	34.33	34.13	5.70%	379,629
Jun 10, 2026	31.65	33.30	31.54	32.48	32.29	3.05%	457,259
Jun 9, 2026	30.45	31.54	30.11	31.52	31.34	5.07%	349,302
Jun 8, 2026	29.32	30.17	28.81	30.00	29.83	1.90%	466,442
Jun 5, 2026	29.32	30.04	28.63	29.44	29.27	1.24%	325,624
Jun 4, 2026	29.16	29.63	28.68	29.08	28.91	1.22%	259,023
Jun 3, 2026	29.94	29.94	28.58	28.73	28.57	-2.84%	222,518
Jun 2, 2026	31.01	31.14	29.54	29.57	29.40	-5.80%	565,070
Jun 1, 2026	31.38	31.65	30.50	31.39	31.21	0.03%	264,558
May 29, 2026	31.57	32.06	31.30	31.38	31.20	0.51%	186,206
May 28, 2026	30.83	31.65	30.83	31.22	31.04	0.52%	260,314
May 27, 2026	30.70	31.95	30.70	31.06	30.88	2.24%	237,041
May 26, 2026	30.74	31.15	29.69	30.38	30.21	0.03%	545,512
May 22, 2026	30.62	31.48	30.15	30.37	30.20	0.16%	253,739
May 21, 2026	29.78	30.44	28.92	30.32	30.15	1.24%	645,699
May 20, 2026	29.56	30.38	29.21	29.95	29.78	1.22%	665,460
May 19, 2026	29.42	30.65	28.79	29.59	29.42	-0.70%	642,781
May 18, 2026	29.78	30.50	29.35	29.80	29.63	0.03%	730,922
May 15, 2026	31.04	31.56	29.75	29.79	29.62	-3.97%	391,588
May 14, 2026	29.42	31.99	28.94	31.02	30.84	8.27%	708,322
May 13, 2026	29.31	29.77	28.54	28.65	28.49	-3.34%	796,404