Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
27.59
+0.03 (0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
27.59
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Dine Brands Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.90 | 27.90 | 27.29 | 27.59 | 27.59 | 0.11% | 183,022 |
| Apr 27, 2026 | 28.25 | 28.53 | 27.19 | 27.56 | 27.56 | -2.65% | 340,813 |
| 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% | 189,276 |
| Apr 22, 2026 | 28.47 | 29.54 | 28.47 | 29.28 | 29.28 | 3.54% | 189,529 |
| Apr 21, 2026 | 29.26 | 29.69 | 27.91 | 28.28 | 28.28 | -3.55% | 281,090 |
| Apr 20, 2026 | 29.52 | 30.25 | 28.92 | 29.32 | 29.32 | -1.11% | 313,495 |
| Apr 17, 2026 | 28.55 | 29.73 | 28.42 | 29.65 | 29.65 | 6.01% | 504,173 |
| Apr 16, 2026 | 27.65 | 28.26 | 27.21 | 27.97 | 27.97 | 1.05% | 539,659 |
| Apr 15, 2026 | 26.69 | 27.89 | 26.31 | 27.68 | 27.68 | 4.14% | 387,092 |
| 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% | 388,857 |
| Apr 10, 2026 | 26.84 | 27.01 | 25.19 | 25.83 | 25.83 | -3.62% | 349,821 |
| Apr 9, 2026 | 26.58 | 27.13 | 26.31 | 26.80 | 26.80 | 0.11% | 286,521 |
| 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% | 241,279 |
| Apr 6, 2026 | 25.35 | 27.59 | 25.35 | 27.59 | 27.59 | 8.20% | 327,127 |
| Apr 2, 2026 | 26.60 | 26.72 | 25.01 | 25.50 | 25.50 | -5.80% | 508,381 |
| Apr 1, 2026 | 26.40 | 27.33 | 26.39 | 27.07 | 27.07 | 3.16% | 340,139 |
| Mar 31, 2026 | 26.60 | 26.80 | 25.90 | 26.24 | 26.24 | 0.92% | 266,009 |
| Mar 30, 2026 | 25.49 | 26.51 | 25.43 | 26.00 | 26.00 | 3.26% | 389,649 |
| Mar 27, 2026 | 25.97 | 25.97 | 24.85 | 25.18 | 25.18 | -3.38% | 443,281 |
| Mar 26, 2026 | 26.19 | 26.91 | 26.03 | 26.06 | 26.06 | -1.62% | 313,586 |
| Mar 25, 2026 | 27.36 | 27.62 | 26.01 | 26.49 | 26.49 | -3.00% | 393,464 |
| Mar 24, 2026 | 26.87 | 27.53 | 26.62 | 27.31 | 27.31 | 0.18% | 228,572 |
| Mar 23, 2026 | 29.14 | 29.14 | 27.26 | 27.26 | 27.26 | -4.08% | 392,549 |
| Mar 20, 2026 | 29.20 | 29.35 | 28.41 | 28.42 | 28.42 | -2.67% | 481,323 |
| Mar 19, 2026 | 27.88 | 29.71 | 27.88 | 29.20 | 29.20 | 3.40% | 361,533 |
| Mar 18, 2026 | 28.24 | 28.61 | 27.73 | 28.24 | 28.24 | -1.43% | 396,762 |
| Mar 17, 2026 | 28.06 | 29.13 | 28.06 | 28.65 | 28.46 | 3.62% | 243,709 |
| Mar 16, 2026 | 28.30 | 28.31 | 27.54 | 27.65 | 27.47 | -1.00% | 329,364 |
| Mar 13, 2026 | 28.62 | 28.82 | 27.74 | 27.93 | 27.74 | -0.68% | 313,923 |
| Mar 12, 2026 | 28.91 | 28.91 | 27.91 | 28.12 | 27.93 | -4.65% | 355,373 |
| Mar 11, 2026 | 29.04 | 29.59 | 28.54 | 29.49 | 29.29 | 1.31% | 486,744 |
| Mar 10, 2026 | 30.50 | 30.84 | 28.99 | 29.11 | 28.92 | -5.67% | 391,706 |
| Mar 9, 2026 | 30.90 | 31.01 | 29.38 | 30.86 | 30.66 | -2.28% | 545,449 |
| Mar 6, 2026 | 31.23 | 31.64 | 30.48 | 31.58 | 31.37 | -2.20% | 338,344 |
| Mar 5, 2026 | 31.69 | 32.50 | 31.38 | 32.29 | 32.08 | 3.43% | 358,180 |
| Mar 4, 2026 | 31.00 | 31.23 | 29.97 | 31.22 | 31.01 | 0.97% | 397,378 |
| Mar 3, 2026 | 29.50 | 30.94 | 29.24 | 30.92 | 30.71 | 2.11% | 351,215 |
| Mar 2, 2026 | 30.12 | 30.95 | 29.85 | 30.28 | 30.08 | -2.20% | 383,150 |
| Feb 27, 2026 | 30.85 | 31.49 | 30.61 | 30.96 | 30.75 | -1.15% | 345,517 |
| Feb 26, 2026 | 30.56 | 31.86 | 30.56 | 31.32 | 31.11 | 2.05% | 501,222 |
| Feb 25, 2026 | 31.47 | 31.82 | 27.52 | 30.69 | 30.49 | 0.16% | 983,053 |
| Feb 24, 2026 | 30.78 | 31.38 | 30.16 | 30.64 | 30.44 | -0.13% | 709,179 |
| Feb 23, 2026 | 31.84 | 31.88 | 29.94 | 30.68 | 30.48 | -5.10% | 634,396 |
| Feb 20, 2026 | 33.58 | 33.80 | 30.70 | 32.33 | 32.12 | -3.84% | 403,172 |
| Feb 19, 2026 | 33.52 | 34.01 | 33.40 | 33.62 | 33.40 | -1.18% | 215,936 |
| Feb 18, 2026 | 32.63 | 34.58 | 32.63 | 34.02 | 33.79 | 3.22% | 423,740 |
| Feb 17, 2026 | 32.16 | 32.97 | 31.10 | 32.96 | 32.74 | 3.88% | 318,696 |
| Feb 13, 2026 | 33.13 | 33.76 | 31.73 | 31.73 | 31.52 | -4.31% | 326,125 |
| Feb 12, 2026 | 34.86 | 35.42 | 33.03 | 33.16 | 32.94 | -4.41% | 606,695 |
| Feb 11, 2026 | 35.17 | 35.72 | 34.52 | 34.69 | 34.46 | -0.83% | 349,746 |
| Feb 10, 2026 | 35.44 | 36.13 | 34.92 | 34.98 | 34.75 | -2.18% | 232,332 |
| Feb 9, 2026 | 36.05 | 36.35 | 35.34 | 35.76 | 35.52 | -0.67% | 336,187 |
| Feb 6, 2026 | 35.65 | 36.73 | 35.34 | 36.00 | 35.76 | 2.13% | 287,835 |
| Feb 5, 2026 | 35.04 | 35.96 | 34.56 | 35.25 | 35.02 | 0.11% | 422,666 |
| Feb 4, 2026 | 34.95 | 35.90 | 34.88 | 35.21 | 34.98 | 1.03% | 502,565 |
| Feb 3, 2026 | 35.00 | 36.06 | 34.17 | 34.85 | 34.62 | -1.27% | 366,201 |
| Feb 2, 2026 | 34.58 | 35.49 | 33.75 | 35.30 | 35.07 | 2.65% | 671,002 |
| Jan 30, 2026 | 34.21 | 34.90 | 33.72 | 34.39 | 34.16 | 0.26% | 336,363 |
| Jan 29, 2026 | 34.14 | 34.95 | 33.71 | 34.30 | 34.07 | 0.73% | 419,221 |
| Jan 28, 2026 | 34.56 | 35.57 | 33.89 | 34.05 | 33.82 | 0.03% | 302,294 |
| Jan 27, 2026 | 34.29 | 34.29 | 33.47 | 34.04 | 33.81 | -0.73% | 269,995 |
| Jan 26, 2026 | 34.67 | 35.00 | 34.24 | 34.29 | 34.06 | -2.42% | 310,291 |
| Jan 23, 2026 | 35.00 | 35.19 | 34.22 | 35.14 | 34.91 | - | 288,931 |
| Jan 22, 2026 | 36.87 | 37.15 | 35.02 | 35.14 | 34.91 | -4.17% | 373,033 |
| Jan 21, 2026 | 37.22 | 37.22 | 35.32 | 36.67 | 36.43 | -0.35% | 418,111 |
| Jan 20, 2026 | 37.23 | 38.04 | 36.56 | 36.80 | 36.56 | -2.72% | 318,633 |
| Jan 16, 2026 | 38.37 | 38.66 | 37.75 | 37.83 | 37.58 | -1.92% | 309,902 |
| Jan 15, 2026 | 38.49 | 39.68 | 38.33 | 38.57 | 38.31 | -0.62% | 717,344 |
| Jan 14, 2026 | 37.44 | 38.88 | 37.44 | 38.81 | 38.55 | 3.47% | 448,559 |
| Jan 13, 2026 | 37.00 | 37.82 | 37.00 | 37.51 | 37.26 | 0.62% | 385,883 |
| Jan 12, 2026 | 35.95 | 37.51 | 35.65 | 37.28 | 37.03 | 2.90% | 568,069 |
| Jan 9, 2026 | 36.83 | 37.15 | 35.79 | 36.23 | 35.99 | -1.74% | 406,537 |
| Jan 8, 2026 | 35.68 | 37.25 | 35.68 | 36.87 | 36.63 | 2.30% | 432,705 |
| Jan 7, 2026 | 36.72 | 37.24 | 36.02 | 36.04 | 35.80 | -0.55% | 416,627 |
| Jan 6, 2026 | 35.24 | 37.20 | 34.80 | 36.24 | 36.00 | 4.83% | 820,072 |
| Jan 5, 2026 | 33.11 | 34.90 | 33.07 | 34.57 | 34.34 | 4.06% | 423,019 |
| Jan 2, 2026 | 32.48 | 33.54 | 31.94 | 33.22 | 33.00 | 3.36% | 436,058 |
| Dec 31, 2025 | 31.61 | 32.43 | 31.26 | 32.14 | 31.93 | 1.58% | 344,282 |
| Dec 30, 2025 | 32.39 | 32.94 | 31.61 | 31.64 | 31.43 | -2.59% | 565,534 |
| Dec 29, 2025 | 33.85 | 34.16 | 32.48 | 32.48 | 32.26 | -4.75% | 727,565 |
| Dec 26, 2025 | 33.14 | 34.22 | 32.88 | 34.10 | 33.87 | 4.51% | 327,202 |
| Dec 24, 2025 | 32.83 | 33.20 | 32.62 | 32.63 | 32.41 | -0.97% | 211,032 |
| Dec 23, 2025 | 33.44 | 33.69 | 32.84 | 32.95 | 32.73 | -2.25% | 412,207 |
| Dec 22, 2025 | 34.35 | 34.35 | 33.62 | 33.71 | 33.30 | -1.86% | 442,088 |
| Dec 19, 2025 | 34.58 | 34.67 | 33.88 | 34.35 | 33.93 | -0.43% | 518,476 |
| Dec 18, 2025 | 34.56 | 35.21 | 34.36 | 34.50 | 34.08 | 1.65% | 461,186 |
| Dec 17, 2025 | 34.00 | 34.78 | 33.75 | 33.94 | 33.52 | 0.24% | 464,368 |
| Dec 16, 2025 | 34.40 | 35.14 | 33.80 | 33.86 | 33.45 | -1.80% | 405,675 |
| Dec 15, 2025 | 34.19 | 34.73 | 33.78 | 34.48 | 34.06 | 1.26% | 487,905 |
| Dec 12, 2025 | 34.24 | 34.78 | 33.87 | 34.05 | 33.63 | 0.03% | 618,008 |
| Dec 11, 2025 | 34.05 | 34.65 | 33.68 | 34.04 | 33.62 | 0.56% | 545,208 |
| Dec 10, 2025 | 34.66 | 35.12 | 33.72 | 33.85 | 33.44 | -2.48% | 717,563 |
| Dec 9, 2025 | 34.55 | 35.34 | 34.21 | 34.71 | 34.29 | 0.64% | 387,153 |
| Dec 8, 2025 | 33.57 | 35.17 | 33.00 | 34.49 | 34.07 | 3.29% | 493,142 |
| Dec 5, 2025 | 32.84 | 33.64 | 32.14 | 33.39 | 32.98 | 2.49% | 653,127 |
| Dec 4, 2025 | 31.47 | 32.58 | 31.16 | 32.58 | 32.18 | 2.94% | 321,906 |
| Dec 3, 2025 | 31.13 | 32.21 | 31.13 | 31.65 | 31.26 | 1.67% | 435,059 |