Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.8433.6432.1433.3933.392.49%653,110
Dec 4, 202531.4732.5831.1632.5832.582.94%321,302
Dec 3, 202531.1332.2131.1331.6531.651.67%435,055
Dec 2, 202530.4631.2630.1731.1331.133.25%479,907
Dec 1, 202530.5131.1430.0430.1530.15-3.52%902,803
Nov 28, 202531.2531.5730.8131.2531.25-0.13%202,644
Nov 26, 202530.0931.4130.0931.2931.293.51%456,243
Nov 25, 202528.4831.2928.4830.2330.237.20%993,925
Nov 24, 202528.4028.8128.0028.2028.20-0.74%516,266
Nov 21, 202526.0628.4825.8028.4128.419.10%527,553
Nov 20, 202526.6527.2226.0026.0426.04-2.14%438,668
Nov 19, 202526.3726.9526.0726.6126.610.83%391,418
Nov 18, 202526.3726.5425.8026.3926.39-0.11%456,187
Nov 17, 202526.2026.5525.9026.4226.42-0.26%528,471
Nov 14, 202526.3326.6626.1026.4926.49-0.49%411,858
Nov 13, 202525.3927.2525.3926.6226.624.68%572,732
Nov 12, 202525.7626.0225.1125.4325.43-0.16%366,386
Nov 11, 202525.2325.9225.0825.4725.47-0.12%432,427
Nov 10, 202525.7726.1524.9425.5025.502.41%530,817
Nov 7, 202524.3825.0124.0524.9024.902.13%477,203
Nov 6, 202524.8225.3523.9724.3824.38-4.24%601,478
Nov 5, 202523.5826.0023.2325.4625.463.50%874,823
Nov 4, 202524.2325.4624.1824.6024.601.78%811,580
Nov 3, 202524.4924.6323.8124.1724.17-2.22%552,851
Oct 31, 202524.2324.7323.9124.7224.722.36%395,449
Oct 30, 202524.9024.9024.0024.1524.15-4.24%529,521
Oct 29, 202525.5325.9224.9725.2225.22-1.41%410,330
Oct 28, 202526.2326.6525.5025.5825.58-4.84%394,693
Oct 27, 202527.8327.8326.8526.8826.88-3.07%310,385
Oct 24, 202527.8928.4927.5427.7327.73-0.72%445,369
Oct 23, 202528.7228.7227.7427.9327.93-2.62%389,404
Oct 22, 202528.3728.7627.9328.6828.682.39%510,333
Oct 21, 202527.6628.2727.6028.0128.011.12%314,616
Oct 20, 202528.1029.0727.6527.7027.700.29%460,979
Oct 17, 202527.8228.3327.5027.6227.62-1.67%262,563
Oct 16, 202528.2628.5427.1128.0928.09-1.95%422,670
Oct 15, 202528.4428.6727.9928.6528.652.58%390,835
Oct 14, 202526.0028.3225.8327.9327.936.24%424,372
Oct 13, 202525.7926.2925.3526.2926.294.37%673,317
Oct 10, 202526.6126.6125.0725.1925.19-5.23%461,189
Oct 9, 202526.7027.7026.5526.5826.580.08%552,991
Oct 8, 202526.7526.8126.3126.5626.56-1.08%388,073
Oct 7, 202528.0628.2226.7326.8526.85-3.69%491,685
Oct 6, 202528.0728.4127.6127.8827.88-0.61%593,173
Oct 3, 202527.3828.0627.0328.0528.052.60%472,945
Oct 2, 202526.5727.7626.5727.3427.342.67%564,501
Oct 1, 202524.8126.7424.8026.6326.637.73%830,909
Sep 30, 202524.6824.8424.0424.7224.720.12%457,444
Sep 29, 202524.7024.7023.8824.6924.691.77%540,821
Sep 26, 202524.5024.5723.8824.2624.26-0.66%489,894