Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
36.86
+2.85 (8.38%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Dine Brands Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 29.18 | 29.89 | 28.59 | 29.64 | 29.47 | 1.96% | 971,585 |
| May 11, 2026 | 28.42 | 29.36 | 27.87 | 29.07 | 28.90 | 2.43% | 479,814 |
| May 8, 2026 | 28.51 | 29.53 | 28.28 | 28.38 | 28.22 | 0.32% | 509,109 |
| May 7, 2026 | 26.99 | 28.97 | 25.85 | 28.29 | 28.13 | 4.16% | 918,435 |
| May 6, 2026 | 29.00 | 31.00 | 26.69 | 27.16 | 27.00 | -3.52% | 861,850 |
| May 5, 2026 | 27.14 | 28.58 | 26.78 | 28.15 | 27.99 | 5.51% | 415,166 |
| May 4, 2026 | 26.93 | 27.93 | 26.68 | 26.68 | 26.53 | -0.97% | 603,330 |
| May 1, 2026 | 27.65 | 27.84 | 26.41 | 26.94 | 26.79 | -3.02% | 330,083 |
| Apr 30, 2026 | 27.63 | 28.00 | 27.46 | 27.78 | 27.62 | 1.68% | 261,102 |
| Apr 29, 2026 | 27.50 | 27.80 | 26.97 | 27.32 | 27.16 | -0.98% | 318,396 |
| Apr 28, 2026 | 27.90 | 27.90 | 27.29 | 27.59 | 27.43 | 0.11% | 183,125 |
| Apr 27, 2026 | 28.25 | 28.53 | 27.19 | 27.56 | 27.40 | -2.65% | 362,174 |
| Apr 24, 2026 | 27.96 | 28.60 | 27.66 | 28.31 | 28.15 | 0.82% | 175,342 |
| Apr 23, 2026 | 29.45 | 29.78 | 28.07 | 28.08 | 27.92 | -4.10% | 189,280 |
| Apr 22, 2026 | 28.47 | 29.54 | 28.47 | 29.28 | 29.11 | 3.54% | 190,158 |
| Apr 21, 2026 | 29.26 | 29.69 | 27.91 | 28.28 | 28.12 | -3.55% | 302,602 |
| Apr 20, 2026 | 29.52 | 30.25 | 28.92 | 29.32 | 29.15 | -1.11% | 313,701 |
| Apr 17, 2026 | 28.55 | 29.73 | 28.42 | 29.65 | 29.48 | 6.01% | 505,617 |
| Apr 16, 2026 | 27.65 | 28.26 | 27.21 | 27.97 | 27.81 | 1.05% | 572,129 |
| Apr 15, 2026 | 26.69 | 27.89 | 26.31 | 27.68 | 27.52 | 4.14% | 387,154 |
| Apr 14, 2026 | 25.49 | 26.77 | 25.49 | 26.58 | 26.43 | 3.59% | 296,269 |
| Apr 13, 2026 | 25.51 | 25.67 | 24.46 | 25.66 | 25.51 | -0.66% | 388,957 |
| Apr 10, 2026 | 26.84 | 27.01 | 25.19 | 25.83 | 25.68 | -3.62% | 349,856 |
| Apr 9, 2026 | 26.58 | 27.13 | 26.31 | 26.80 | 26.65 | 0.11% | 286,556 |
| Apr 8, 2026 | 27.68 | 28.40 | 26.49 | 26.77 | 26.62 | -0.22% | 314,793 |
| Apr 7, 2026 | 27.41 | 27.70 | 26.83 | 26.83 | 26.68 | -2.75% | 241,436 |
| Apr 6, 2026 | 25.35 | 27.59 | 25.35 | 27.59 | 27.43 | 8.20% | 327,233 |
| Apr 2, 2026 | 26.60 | 26.72 | 25.01 | 25.50 | 25.35 | -5.80% | 508,398 |
| Apr 1, 2026 | 26.40 | 27.33 | 26.39 | 27.07 | 26.92 | 3.16% | 340,239 |
| Mar 31, 2026 | 26.60 | 26.80 | 25.90 | 26.24 | 26.09 | 0.92% | 266,060 |
| Mar 30, 2026 | 25.49 | 26.51 | 25.43 | 26.00 | 25.85 | 3.26% | 389,680 |
| Mar 27, 2026 | 25.97 | 25.97 | 24.85 | 25.18 | 25.04 | -3.38% | 443,284 |
| Mar 26, 2026 | 26.19 | 26.91 | 26.03 | 26.06 | 25.91 | -1.62% | 313,586 |
| Mar 25, 2026 | 27.36 | 27.62 | 26.01 | 26.49 | 26.34 | -3.00% | 393,465 |
| Mar 24, 2026 | 26.87 | 27.53 | 26.62 | 27.31 | 27.15 | 0.18% | 240,496 |
| Mar 23, 2026 | 29.14 | 29.14 | 27.26 | 27.26 | 27.10 | -4.08% | 392,674 |
| Mar 20, 2026 | 29.20 | 29.35 | 28.41 | 28.42 | 28.26 | -2.67% | 507,401 |
| Mar 19, 2026 | 27.88 | 29.71 | 27.88 | 29.20 | 29.03 | 3.40% | 365,465 |
| Mar 18, 2026 | 28.24 | 28.61 | 27.73 | 28.24 | 28.08 | -0.77% | 396,762 |
| Mar 17, 2026 | 28.06 | 29.13 | 28.06 | 28.65 | 28.30 | 3.62% | 243,723 |
| Mar 16, 2026 | 28.30 | 28.31 | 27.54 | 27.65 | 27.31 | -1.00% | 329,364 |
| Mar 13, 2026 | 28.62 | 28.82 | 27.74 | 27.93 | 27.59 | -0.68% | 313,923 |
| Mar 12, 2026 | 28.91 | 28.91 | 27.91 | 28.12 | 27.77 | -4.65% | 355,373 |
| Mar 11, 2026 | 29.04 | 29.59 | 28.54 | 29.49 | 29.13 | 1.31% | 486,744 |
| Mar 10, 2026 | 30.50 | 30.84 | 28.99 | 29.11 | 28.75 | -5.67% | 391,706 |
| Mar 9, 2026 | 30.90 | 31.01 | 29.38 | 30.86 | 30.48 | -2.28% | 545,449 |
| Mar 6, 2026 | 31.23 | 31.64 | 30.48 | 31.58 | 31.19 | -2.20% | 338,344 |
| Mar 5, 2026 | 31.69 | 32.50 | 31.38 | 32.29 | 31.89 | 3.43% | 358,180 |
| Mar 4, 2026 | 31.00 | 31.23 | 29.97 | 31.22 | 30.84 | 0.97% | 397,378 |
| Mar 3, 2026 | 29.50 | 30.94 | 29.24 | 30.92 | 30.54 | 2.11% | 351,215 |
| Mar 2, 2026 | 30.12 | 30.95 | 29.85 | 30.28 | 29.91 | -2.20% | 383,150 |
| Feb 27, 2026 | 30.85 | 31.49 | 30.61 | 30.96 | 30.58 | -1.15% | 345,517 |
| Feb 26, 2026 | 30.56 | 31.86 | 30.56 | 31.32 | 30.93 | 2.05% | 501,222 |
| Feb 25, 2026 | 31.47 | 31.82 | 27.52 | 30.69 | 30.31 | 0.16% | 983,053 |
| Feb 24, 2026 | 30.78 | 31.38 | 30.16 | 30.64 | 30.26 | -0.13% | 709,179 |
| Feb 23, 2026 | 31.84 | 31.88 | 29.94 | 30.68 | 30.30 | -5.10% | 634,396 |
| Feb 20, 2026 | 33.58 | 33.80 | 30.70 | 32.33 | 31.93 | -3.84% | 403,172 |
| Feb 19, 2026 | 33.52 | 34.01 | 33.40 | 33.62 | 33.21 | -1.18% | 215,936 |
| Feb 18, 2026 | 32.63 | 34.58 | 32.63 | 34.02 | 33.60 | 3.22% | 423,740 |
| Feb 17, 2026 | 32.16 | 32.97 | 31.10 | 32.96 | 32.55 | 3.88% | 318,696 |
| Feb 13, 2026 | 33.13 | 33.76 | 31.73 | 31.73 | 31.34 | -4.31% | 326,125 |
| Feb 12, 2026 | 34.86 | 35.42 | 33.03 | 33.16 | 32.75 | -4.41% | 606,695 |
| Feb 11, 2026 | 35.17 | 35.72 | 34.52 | 34.69 | 34.26 | -0.83% | 349,746 |
| Feb 10, 2026 | 35.44 | 36.13 | 34.92 | 34.98 | 34.55 | -2.18% | 232,332 |
| Feb 9, 2026 | 36.05 | 36.35 | 35.34 | 35.76 | 35.32 | -0.67% | 336,187 |
| Feb 6, 2026 | 35.65 | 36.73 | 35.34 | 36.00 | 35.56 | 2.13% | 287,835 |
| Feb 5, 2026 | 35.04 | 35.96 | 34.56 | 35.25 | 34.82 | 0.11% | 422,666 |
| Feb 4, 2026 | 34.95 | 35.90 | 34.88 | 35.21 | 34.78 | 1.03% | 502,565 |
| Feb 3, 2026 | 35.00 | 36.06 | 34.17 | 34.85 | 34.42 | -1.27% | 366,201 |