Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
31.14
-1.15 (-3.56%)
Mar 6, 2026, 2:32 PM EST - Market open
Dine Brands Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.23 | 31.64 | 30.48 | 31.14 | - | -3.56% | 162,646 |
| Mar 5, 2026 | 31.69 | 32.50 | 31.38 | 32.29 | 32.29 | 3.43% | 358,029 |
| Mar 4, 2026 | 31.00 | 31.23 | 29.97 | 31.22 | 31.22 | 0.97% | 392,661 |
| Mar 3, 2026 | 29.50 | 30.94 | 29.24 | 30.92 | 30.92 | 2.11% | 350,446 |
| Mar 2, 2026 | 30.12 | 30.95 | 29.85 | 30.28 | 30.28 | -2.20% | 383,130 |
| Feb 27, 2026 | 30.85 | 31.49 | 30.61 | 30.96 | 30.96 | -1.15% | 345,371 |
| Feb 26, 2026 | 30.56 | 31.86 | 30.56 | 31.32 | 31.32 | 2.05% | 501,221 |
| Feb 25, 2026 | 31.47 | 31.82 | 27.52 | 30.69 | 30.69 | 0.16% | 982,891 |
| Feb 24, 2026 | 30.78 | 31.38 | 30.16 | 30.64 | 30.64 | -0.13% | 709,177 |
| Feb 23, 2026 | 31.84 | 31.88 | 29.94 | 30.68 | 30.68 | -5.10% | 634,296 |
| Feb 20, 2026 | 33.58 | 33.80 | 30.70 | 32.33 | 32.33 | -3.84% | 403,172 |
| Feb 19, 2026 | 33.52 | 34.01 | 33.40 | 33.62 | 33.62 | -1.18% | 215,907 |
| Feb 18, 2026 | 32.63 | 34.58 | 32.63 | 34.02 | 34.02 | 3.22% | 423,740 |
| Feb 17, 2026 | 32.16 | 32.97 | 31.10 | 32.96 | 32.96 | 3.88% | 318,592 |
| Feb 13, 2026 | 33.13 | 33.76 | 31.73 | 31.73 | 31.73 | -4.31% | 326,059 |
| Feb 12, 2026 | 34.86 | 35.42 | 33.03 | 33.16 | 33.16 | -4.41% | 589,795 |
| Feb 11, 2026 | 35.17 | 35.72 | 34.52 | 34.69 | 34.69 | -0.83% | 349,744 |
| Feb 10, 2026 | 35.44 | 36.13 | 34.92 | 34.98 | 34.98 | -2.18% | 231,901 |
| Feb 9, 2026 | 36.05 | 36.35 | 35.34 | 35.76 | 35.76 | -0.67% | 297,048 |
| Feb 6, 2026 | 35.65 | 36.73 | 35.34 | 36.00 | 36.00 | 2.13% | 287,807 |
| Feb 5, 2026 | 35.04 | 35.96 | 34.56 | 35.25 | 35.25 | 0.11% | 422,648 |
| Feb 4, 2026 | 34.95 | 35.90 | 34.88 | 35.21 | 35.21 | 1.03% | 502,565 |
| Feb 3, 2026 | 35.00 | 36.06 | 34.17 | 34.85 | 34.85 | -1.27% | 366,075 |
| Feb 2, 2026 | 34.58 | 35.49 | 33.75 | 35.30 | 35.30 | 2.65% | 670,913 |
| Jan 30, 2026 | 34.21 | 34.90 | 33.72 | 34.39 | 34.39 | 0.26% | 224,286 |
| Jan 29, 2026 | 34.14 | 34.95 | 33.71 | 34.30 | 34.30 | 0.73% | 202,754 |
| Jan 28, 2026 | 34.56 | 35.57 | 33.89 | 34.05 | 34.05 | 0.03% | 199,643 |
| Jan 27, 2026 | 34.29 | 34.29 | 33.47 | 34.04 | 34.04 | -0.73% | 269,994 |
| Jan 26, 2026 | 34.67 | 35.00 | 34.24 | 34.29 | 34.29 | -2.42% | 310,291 |
| Jan 23, 2026 | 35.00 | 35.19 | 34.22 | 35.14 | 35.14 | - | 288,854 |
| Jan 22, 2026 | 36.87 | 37.15 | 35.02 | 35.14 | 35.14 | -4.17% | 372,985 |
| Jan 21, 2026 | 37.22 | 37.22 | 35.32 | 36.67 | 36.67 | -0.35% | 417,983 |
| Jan 20, 2026 | 37.23 | 38.04 | 36.56 | 36.80 | 36.80 | -2.72% | 318,606 |
| Jan 16, 2026 | 38.37 | 38.66 | 37.75 | 37.83 | 37.83 | -1.92% | 305,025 |
| Jan 15, 2026 | 38.49 | 39.68 | 38.33 | 38.57 | 38.57 | -0.62% | 717,088 |
| Jan 14, 2026 | 37.44 | 38.88 | 37.44 | 38.81 | 38.81 | 3.47% | 448,527 |
| Jan 13, 2026 | 37.00 | 37.82 | 37.00 | 37.51 | 37.51 | 0.62% | 385,775 |
| Jan 12, 2026 | 35.95 | 37.51 | 35.65 | 37.28 | 37.28 | 2.90% | 567,583 |
| Jan 9, 2026 | 36.83 | 37.15 | 35.79 | 36.23 | 36.23 | -1.74% | 406,437 |
| Jan 8, 2026 | 35.68 | 37.25 | 35.68 | 36.87 | 36.87 | 2.30% | 432,693 |
| Jan 7, 2026 | 36.72 | 37.24 | 36.02 | 36.04 | 36.04 | -0.55% | 416,626 |
| Jan 6, 2026 | 35.24 | 37.20 | 34.80 | 36.24 | 36.24 | 4.83% | 759,464 |
| Jan 5, 2026 | 33.11 | 34.90 | 33.07 | 34.57 | 34.57 | 4.06% | 422,928 |
| Jan 2, 2026 | 32.48 | 33.54 | 31.94 | 33.22 | 33.22 | 3.36% | 436,046 |
| Dec 31, 2025 | 31.61 | 32.43 | 31.26 | 32.14 | 32.14 | 1.58% | 338,680 |
| Dec 30, 2025 | 32.39 | 32.94 | 31.61 | 31.64 | 31.64 | -2.59% | 311,420 |
| Dec 29, 2025 | 33.85 | 34.16 | 32.48 | 32.48 | 32.48 | -4.75% | 429,122 |
| Dec 26, 2025 | 33.14 | 34.22 | 32.88 | 34.10 | 34.10 | 4.51% | 327,162 |
| Dec 24, 2025 | 32.83 | 33.20 | 32.62 | 32.63 | 32.63 | -0.97% | 211,022 |
| Dec 23, 2025 | 33.44 | 33.69 | 32.84 | 32.95 | 32.95 | -2.25% | 412,207 |
| Dec 22, 2025 | 34.35 | 34.35 | 33.62 | 33.71 | 33.52 | -1.86% | 442,071 |
| Dec 19, 2025 | 34.58 | 34.67 | 33.88 | 34.35 | 34.16 | -0.43% | 518,476 |
| Dec 18, 2025 | 34.56 | 35.21 | 34.36 | 34.50 | 34.31 | 1.65% | 461,186 |
| Dec 17, 2025 | 34.00 | 34.78 | 33.75 | 33.94 | 33.75 | 0.24% | 464,368 |
| Dec 16, 2025 | 34.40 | 35.14 | 33.80 | 33.86 | 33.67 | -1.80% | 405,675 |
| Dec 15, 2025 | 34.19 | 34.73 | 33.78 | 34.48 | 34.29 | 1.26% | 487,905 |
| Dec 12, 2025 | 34.24 | 34.78 | 33.87 | 34.05 | 33.86 | 0.03% | 618,008 |
| Dec 11, 2025 | 34.05 | 34.65 | 33.68 | 34.04 | 33.85 | 0.56% | 545,208 |
| Dec 10, 2025 | 34.66 | 35.12 | 33.72 | 33.85 | 33.66 | -2.48% | 717,563 |
| Dec 9, 2025 | 34.55 | 35.34 | 34.21 | 34.71 | 34.51 | 0.64% | 387,153 |
| Dec 8, 2025 | 33.57 | 35.17 | 33.00 | 34.49 | 34.30 | 3.29% | 493,142 |
| Dec 5, 2025 | 32.84 | 33.64 | 32.14 | 33.39 | 33.20 | 2.49% | 653,127 |
| Dec 4, 2025 | 31.47 | 32.58 | 31.16 | 32.58 | 32.40 | 2.94% | 321,906 |
| Dec 3, 2025 | 31.13 | 32.21 | 31.13 | 31.65 | 31.47 | 1.67% | 435,059 |
| Dec 2, 2025 | 30.46 | 31.26 | 30.17 | 31.13 | 30.95 | 3.25% | 529,904 |
| Dec 1, 2025 | 30.51 | 31.14 | 30.04 | 30.15 | 29.98 | -3.52% | 904,976 |
| Nov 28, 2025 | 31.25 | 31.57 | 30.81 | 31.25 | 31.07 | -0.13% | 216,189 |
| Nov 26, 2025 | 30.09 | 31.41 | 30.09 | 31.29 | 31.11 | 3.51% | 456,317 |
| Nov 25, 2025 | 28.48 | 31.29 | 28.48 | 30.23 | 30.06 | 7.20% | 1,030,817 |
| Nov 24, 2025 | 28.40 | 28.81 | 28.00 | 28.20 | 28.04 | -0.74% | 522,025 |
| Nov 21, 2025 | 26.06 | 28.48 | 25.80 | 28.41 | 28.25 | 9.10% | 527,723 |
| Nov 20, 2025 | 26.65 | 27.22 | 26.00 | 26.04 | 25.89 | -2.14% | 438,670 |
| Nov 19, 2025 | 26.37 | 26.95 | 26.07 | 26.61 | 26.46 | 0.83% | 391,418 |
| Nov 18, 2025 | 26.37 | 26.54 | 25.80 | 26.39 | 26.24 | -0.11% | 456,187 |
| Nov 17, 2025 | 26.20 | 26.55 | 25.90 | 26.42 | 26.27 | -0.26% | 528,471 |
| Nov 14, 2025 | 26.33 | 26.66 | 26.10 | 26.49 | 26.34 | -0.49% | 411,858 |
| Nov 13, 2025 | 25.39 | 27.25 | 25.39 | 26.62 | 26.47 | 4.68% | 572,732 |
| Nov 12, 2025 | 25.76 | 26.02 | 25.11 | 25.43 | 25.29 | -0.16% | 366,386 |
| Nov 11, 2025 | 25.23 | 25.92 | 25.08 | 25.47 | 25.33 | -0.12% | 432,427 |
| Nov 10, 2025 | 25.77 | 26.15 | 24.94 | 25.50 | 25.36 | 2.41% | 530,817 |
| Nov 7, 2025 | 24.38 | 25.01 | 24.05 | 24.90 | 24.76 | 2.13% | 477,203 |
| Nov 6, 2025 | 24.82 | 25.35 | 23.97 | 24.38 | 24.24 | -4.24% | 601,478 |
| Nov 5, 2025 | 23.58 | 26.00 | 23.23 | 25.46 | 25.32 | 3.50% | 874,823 |
| Nov 4, 2025 | 24.23 | 25.46 | 24.18 | 24.60 | 24.46 | 1.78% | 811,580 |
| Nov 3, 2025 | 24.49 | 24.63 | 23.81 | 24.17 | 24.03 | -2.22% | 552,851 |
| Oct 31, 2025 | 24.23 | 24.73 | 23.91 | 24.72 | 24.58 | 2.36% | 395,449 |
| Oct 30, 2025 | 24.90 | 24.90 | 24.00 | 24.15 | 24.01 | -4.24% | 529,521 |
| Oct 29, 2025 | 25.53 | 25.92 | 24.97 | 25.22 | 25.08 | -1.41% | 410,330 |
| Oct 28, 2025 | 26.23 | 26.65 | 25.50 | 25.58 | 25.44 | -4.84% | 394,693 |
| Oct 27, 2025 | 27.83 | 27.83 | 26.85 | 26.88 | 26.73 | -3.07% | 310,385 |
| Oct 24, 2025 | 27.89 | 28.49 | 27.54 | 27.73 | 27.57 | -0.72% | 445,369 |
| Oct 23, 2025 | 28.72 | 28.72 | 27.74 | 27.93 | 27.77 | -2.62% | 389,404 |
| Oct 22, 2025 | 28.37 | 28.76 | 27.93 | 28.68 | 28.52 | 2.39% | 510,333 |
| Oct 21, 2025 | 27.66 | 28.27 | 27.60 | 28.01 | 27.85 | 1.12% | 314,616 |
| Oct 20, 2025 | 28.10 | 29.07 | 27.65 | 27.70 | 27.54 | 0.29% | 460,979 |
| Oct 17, 2025 | 27.82 | 28.33 | 27.50 | 27.62 | 27.46 | -1.67% | 262,563 |
| Oct 16, 2025 | 28.26 | 28.54 | 27.11 | 28.09 | 27.93 | -1.95% | 422,670 |
| Oct 15, 2025 | 28.44 | 28.67 | 27.99 | 28.65 | 28.49 | 2.58% | 390,835 |
| Oct 14, 2025 | 26.00 | 28.32 | 25.83 | 27.93 | 27.77 | 6.24% | 424,372 |
| Oct 13, 2025 | 25.79 | 26.29 | 25.35 | 26.29 | 26.14 | 4.37% | 673,317 |