Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
33.39
+0.81 (2.49%)
Dec 5, 2025, 4:00 PM EST - Market closed
Dine Brands Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.84 | 33.64 | 32.14 | 33.39 | 33.39 | 2.49% | 653,110 |
| Dec 4, 2025 | 31.47 | 32.58 | 31.16 | 32.58 | 32.58 | 2.94% | 321,302 |
| Dec 3, 2025 | 31.13 | 32.21 | 31.13 | 31.65 | 31.65 | 1.67% | 435,055 |
| Dec 2, 2025 | 30.46 | 31.26 | 30.17 | 31.13 | 31.13 | 3.25% | 479,907 |
| Dec 1, 2025 | 30.51 | 31.14 | 30.04 | 30.15 | 30.15 | -3.52% | 902,803 |
| Nov 28, 2025 | 31.25 | 31.57 | 30.81 | 31.25 | 31.25 | -0.13% | 202,644 |
| Nov 26, 2025 | 30.09 | 31.41 | 30.09 | 31.29 | 31.29 | 3.51% | 456,243 |
| Nov 25, 2025 | 28.48 | 31.29 | 28.48 | 30.23 | 30.23 | 7.20% | 993,925 |
| Nov 24, 2025 | 28.40 | 28.81 | 28.00 | 28.20 | 28.20 | -0.74% | 516,266 |
| Nov 21, 2025 | 26.06 | 28.48 | 25.80 | 28.41 | 28.41 | 9.10% | 527,553 |
| Nov 20, 2025 | 26.65 | 27.22 | 26.00 | 26.04 | 26.04 | -2.14% | 438,668 |
| Nov 19, 2025 | 26.37 | 26.95 | 26.07 | 26.61 | 26.61 | 0.83% | 391,418 |
| Nov 18, 2025 | 26.37 | 26.54 | 25.80 | 26.39 | 26.39 | -0.11% | 456,187 |
| Nov 17, 2025 | 26.20 | 26.55 | 25.90 | 26.42 | 26.42 | -0.26% | 528,471 |
| Nov 14, 2025 | 26.33 | 26.66 | 26.10 | 26.49 | 26.49 | -0.49% | 411,858 |
| Nov 13, 2025 | 25.39 | 27.25 | 25.39 | 26.62 | 26.62 | 4.68% | 572,732 |
| Nov 12, 2025 | 25.76 | 26.02 | 25.11 | 25.43 | 25.43 | -0.16% | 366,386 |
| Nov 11, 2025 | 25.23 | 25.92 | 25.08 | 25.47 | 25.47 | -0.12% | 432,427 |
| Nov 10, 2025 | 25.77 | 26.15 | 24.94 | 25.50 | 25.50 | 2.41% | 530,817 |
| Nov 7, 2025 | 24.38 | 25.01 | 24.05 | 24.90 | 24.90 | 2.13% | 477,203 |
| Nov 6, 2025 | 24.82 | 25.35 | 23.97 | 24.38 | 24.38 | -4.24% | 601,478 |
| Nov 5, 2025 | 23.58 | 26.00 | 23.23 | 25.46 | 25.46 | 3.50% | 874,823 |
| Nov 4, 2025 | 24.23 | 25.46 | 24.18 | 24.60 | 24.60 | 1.78% | 811,580 |
| Nov 3, 2025 | 24.49 | 24.63 | 23.81 | 24.17 | 24.17 | -2.22% | 552,851 |
| Oct 31, 2025 | 24.23 | 24.73 | 23.91 | 24.72 | 24.72 | 2.36% | 395,449 |
| Oct 30, 2025 | 24.90 | 24.90 | 24.00 | 24.15 | 24.15 | -4.24% | 529,521 |
| Oct 29, 2025 | 25.53 | 25.92 | 24.97 | 25.22 | 25.22 | -1.41% | 410,330 |
| Oct 28, 2025 | 26.23 | 26.65 | 25.50 | 25.58 | 25.58 | -4.84% | 394,693 |
| Oct 27, 2025 | 27.83 | 27.83 | 26.85 | 26.88 | 26.88 | -3.07% | 310,385 |
| Oct 24, 2025 | 27.89 | 28.49 | 27.54 | 27.73 | 27.73 | -0.72% | 445,369 |
| Oct 23, 2025 | 28.72 | 28.72 | 27.74 | 27.93 | 27.93 | -2.62% | 389,404 |
| Oct 22, 2025 | 28.37 | 28.76 | 27.93 | 28.68 | 28.68 | 2.39% | 510,333 |
| Oct 21, 2025 | 27.66 | 28.27 | 27.60 | 28.01 | 28.01 | 1.12% | 314,616 |
| Oct 20, 2025 | 28.10 | 29.07 | 27.65 | 27.70 | 27.70 | 0.29% | 460,979 |
| Oct 17, 2025 | 27.82 | 28.33 | 27.50 | 27.62 | 27.62 | -1.67% | 262,563 |
| Oct 16, 2025 | 28.26 | 28.54 | 27.11 | 28.09 | 28.09 | -1.95% | 422,670 |
| Oct 15, 2025 | 28.44 | 28.67 | 27.99 | 28.65 | 28.65 | 2.58% | 390,835 |
| Oct 14, 2025 | 26.00 | 28.32 | 25.83 | 27.93 | 27.93 | 6.24% | 424,372 |
| Oct 13, 2025 | 25.79 | 26.29 | 25.35 | 26.29 | 26.29 | 4.37% | 673,317 |
| Oct 10, 2025 | 26.61 | 26.61 | 25.07 | 25.19 | 25.19 | -5.23% | 461,189 |
| Oct 9, 2025 | 26.70 | 27.70 | 26.55 | 26.58 | 26.58 | 0.08% | 552,991 |
| Oct 8, 2025 | 26.75 | 26.81 | 26.31 | 26.56 | 26.56 | -1.08% | 388,073 |
| Oct 7, 2025 | 28.06 | 28.22 | 26.73 | 26.85 | 26.85 | -3.69% | 491,685 |
| Oct 6, 2025 | 28.07 | 28.41 | 27.61 | 27.88 | 27.88 | -0.61% | 593,173 |
| Oct 3, 2025 | 27.38 | 28.06 | 27.03 | 28.05 | 28.05 | 2.60% | 472,945 |
| Oct 2, 2025 | 26.57 | 27.76 | 26.57 | 27.34 | 27.34 | 2.67% | 564,501 |
| Oct 1, 2025 | 24.81 | 26.74 | 24.80 | 26.63 | 26.63 | 7.73% | 830,909 |
| Sep 30, 2025 | 24.68 | 24.84 | 24.04 | 24.72 | 24.72 | 0.12% | 457,444 |
| Sep 29, 2025 | 24.70 | 24.70 | 23.88 | 24.69 | 24.69 | 1.77% | 540,821 |
| Sep 26, 2025 | 24.50 | 24.57 | 23.88 | 24.26 | 24.26 | -0.66% | 489,894 |
| Sep 25, 2025 | 25.09 | 25.09 | 24.09 | 24.42 | 24.42 | -3.06% | 455,086 |
| Sep 24, 2025 | 24.68 | 25.59 | 24.48 | 25.19 | 25.19 | 2.86% | 670,925 |
| Sep 23, 2025 | 23.40 | 24.63 | 23.29 | 24.49 | 24.49 | 4.75% | 591,891 |
| Sep 22, 2025 | 22.97 | 23.40 | 22.85 | 23.38 | 23.38 | 1.61% | 510,948 |
| Sep 19, 2025 | 23.90 | 23.99 | 22.96 | 23.01 | 23.01 | -5.50% | 760,160 |
| Sep 18, 2025 | 23.93 | 24.49 | 23.15 | 24.35 | 23.84 | - | 951,011 |
| Sep 17, 2025 | 23.99 | 24.96 | 23.94 | 24.35 | 23.84 | 1.33% | 707,764 |
| Sep 16, 2025 | 24.54 | 24.59 | 23.58 | 24.03 | 23.53 | -2.40% | 624,493 |
| Sep 15, 2025 | 24.13 | 24.72 | 23.82 | 24.62 | 24.10 | 3.01% | 504,811 |
| Sep 12, 2025 | 24.08 | 24.40 | 23.83 | 23.90 | 23.40 | -1.24% | 547,686 |
| Sep 11, 2025 | 23.50 | 24.30 | 23.37 | 24.20 | 23.69 | 3.20% | 487,588 |
| Sep 10, 2025 | 23.20 | 23.47 | 22.93 | 23.45 | 22.96 | 0.17% | 720,781 |
| Sep 9, 2025 | 23.65 | 23.89 | 23.27 | 23.41 | 22.92 | -1.43% | 601,226 |
| Sep 8, 2025 | 23.72 | 23.82 | 23.05 | 23.75 | 23.25 | 0.30% | 438,852 |
| Sep 5, 2025 | 23.33 | 23.98 | 23.24 | 23.68 | 23.18 | 1.63% | 555,422 |
| Sep 4, 2025 | 23.05 | 23.34 | 22.82 | 23.30 | 22.81 | 1.61% | 357,713 |
| Sep 3, 2025 | 23.12 | 23.25 | 22.47 | 22.93 | 22.45 | -1.21% | 463,878 |
| Sep 2, 2025 | 23.96 | 23.96 | 23.12 | 23.21 | 22.72 | -3.09% | 545,906 |
| Aug 29, 2025 | 23.13 | 23.96 | 23.04 | 23.95 | 23.45 | 4.09% | 629,573 |
| Aug 28, 2025 | 23.00 | 23.15 | 22.38 | 23.01 | 22.53 | 0.88% | 594,606 |
| Aug 27, 2025 | 22.42 | 22.89 | 22.42 | 22.81 | 22.33 | 1.15% | 352,035 |
| Aug 26, 2025 | 22.00 | 22.70 | 21.95 | 22.55 | 22.08 | 2.17% | 358,154 |
| Aug 25, 2025 | 22.29 | 22.82 | 22.02 | 22.07 | 21.61 | -1.39% | 469,475 |
| Aug 22, 2025 | 21.85 | 23.16 | 21.85 | 22.38 | 21.91 | 5.62% | 650,074 |
| Aug 21, 2025 | 21.21 | 21.38 | 20.80 | 21.19 | 20.75 | -0.80% | 544,174 |
| Aug 20, 2025 | 21.79 | 22.04 | 21.34 | 21.36 | 20.91 | -1.34% | 388,213 |
| Aug 19, 2025 | 21.75 | 22.11 | 21.47 | 21.65 | 21.20 | 0.28% | 464,238 |
| Aug 18, 2025 | 21.59 | 21.67 | 21.13 | 21.59 | 21.14 | 0.98% | 424,223 |
| Aug 15, 2025 | 21.72 | 21.73 | 21.15 | 21.38 | 20.93 | -0.93% | 436,654 |
| Aug 14, 2025 | 21.03 | 21.62 | 20.60 | 21.58 | 21.13 | 2.03% | 721,660 |
| Aug 13, 2025 | 21.07 | 21.35 | 20.55 | 21.15 | 20.71 | 0.33% | 978,547 |
| Aug 12, 2025 | 21.16 | 21.16 | 20.64 | 21.08 | 20.64 | 1.01% | 562,768 |
| Aug 11, 2025 | 21.17 | 21.33 | 20.48 | 20.87 | 20.43 | -0.90% | 756,740 |
| Aug 8, 2025 | 20.77 | 21.61 | 20.11 | 21.06 | 20.62 | 0.81% | 894,900 |
| Aug 7, 2025 | 20.20 | 20.92 | 19.76 | 20.89 | 20.45 | 2.35% | 654,155 |
| Aug 6, 2025 | 20.82 | 21.13 | 19.58 | 20.41 | 19.98 | -6.42% | 1,179,877 |
| Aug 5, 2025 | 21.81 | 21.90 | 21.49 | 21.81 | 21.35 | - | 415,841 |
| Aug 4, 2025 | 21.97 | 22.14 | 21.55 | 21.81 | 21.35 | 0.18% | 354,438 |
| Aug 1, 2025 | 22.40 | 22.44 | 21.56 | 21.77 | 21.31 | -3.72% | 636,713 |
| Jul 31, 2025 | 22.52 | 22.79 | 22.40 | 22.61 | 22.14 | -0.70% | 344,042 |
| Jul 30, 2025 | 23.35 | 23.35 | 22.50 | 22.77 | 22.29 | -1.21% | 303,386 |
| Jul 29, 2025 | 23.77 | 23.77 | 23.01 | 23.05 | 22.57 | -2.78% | 351,029 |
| Jul 28, 2025 | 24.55 | 24.55 | 23.61 | 23.71 | 23.21 | -3.46% | 315,732 |
| Jul 25, 2025 | 24.32 | 24.60 | 24.09 | 24.56 | 24.05 | 0.99% | 313,186 |
| Jul 24, 2025 | 25.65 | 25.69 | 24.32 | 24.32 | 23.81 | -6.21% | 467,956 |
| Jul 23, 2025 | 25.65 | 26.48 | 25.41 | 25.93 | 25.39 | 3.14% | 490,495 |
| Jul 22, 2025 | 23.92 | 25.20 | 23.92 | 25.14 | 24.61 | 5.28% | 322,105 |
| Jul 21, 2025 | 23.65 | 24.19 | 23.64 | 23.88 | 23.38 | 2.67% | 307,140 |
| Jul 18, 2025 | 23.45 | 23.45 | 22.70 | 23.26 | 22.77 | 0.35% | 405,864 |
| Jul 17, 2025 | 23.56 | 23.90 | 22.94 | 23.18 | 22.69 | -2.36% | 425,082 |