Skip to main content
Dine Brands Global, Inc. (DIN)
NYSE: DIN · Real-Time Price · USD
24.57
-0.72 (-2.85%)
At close: Jun 27, 2025, 4:00 PM
25.25
+0.68 (2.77%)
After-hours: Jun 27, 2025, 7:02 PM EDT

Dine Brands Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.1725.3924.2024.5724.57-2.85%469,071
Jun 26, 202525.9325.9825.2125.2925.29-1.86%347,877
Jun 25, 202526.4326.7625.6925.7725.77-2.24%486,928
Jun 24, 202527.2927.5826.3426.3626.36-2.91%512,722
Jun 23, 202526.8627.2026.1027.1527.15-0.18%669,114
Jun 20, 202526.6627.3926.0827.2027.201.49%637,721
Jun 18, 202527.5827.7426.6026.8026.31-3.67%496,163
Jun 17, 202527.5128.4427.3627.8227.310.32%526,940
Jun 16, 202526.8828.0326.6127.7327.224.96%461,805
Jun 13, 202526.1526.8126.0626.4225.93-1.16%448,541
Jun 12, 202526.1326.7825.8926.7326.241.10%317,908
Jun 11, 202526.7126.9225.8926.4425.950.30%444,288
Jun 10, 202526.2226.9225.9226.3625.881.19%599,885
Jun 9, 202525.1826.4825.0926.0525.575.17%493,679
Jun 6, 202524.2624.8123.8324.7724.313.21%355,299
Jun 5, 202524.5424.7123.7524.0023.56-2.72%390,404
Jun 4, 202523.5924.7723.5924.6724.224.62%406,907
Jun 3, 202523.8023.9223.3423.5823.15-0.92%402,917
Jun 2, 202523.9524.1323.3023.8023.36-1.08%289,933
May 30, 202524.3024.6823.9824.0623.62-1.47%337,761
May 29, 202524.7625.0324.3324.4223.97-0.08%411,951
May 28, 202524.2924.6024.1524.4423.99-0.20%405,934
May 27, 202523.4524.5823.4224.4924.045.97%438,546
May 23, 202521.8123.3221.7423.1122.692.94%322,820
May 22, 202522.9023.1122.3622.4522.04-2.05%627,805
May 21, 202523.7223.8022.8422.9222.50-5.29%459,768
May 20, 202524.2824.6123.9424.2023.76-0.25%343,764
May 19, 202524.4424.8024.0424.2623.81-3.04%368,768
May 16, 202524.6825.0324.1225.0224.561.30%497,064
May 15, 202524.4424.9524.0524.7024.250.16%332,295
May 14, 202524.6424.8024.1924.6624.210.04%491,800
May 13, 202524.3525.0024.1124.6524.201.86%616,161
May 12, 202523.3624.3523.3624.2023.767.84%662,579
May 9, 202522.7123.2522.1922.4422.03-0.58%488,637
May 8, 202520.6922.7620.4822.5722.1610.75%866,587
May 7, 202519.5620.8319.5220.3820.012.05%897,863
May 6, 202520.1920.2419.7519.9719.60-2.39%864,506
May 5, 202520.4120.7120.1220.4620.08-0.15%669,067
May 2, 202520.7020.8720.3720.4920.110.05%416,492
May 1, 202519.9620.5419.7120.4820.102.86%538,850
Apr 30, 202519.6920.0519.0019.9119.541.32%756,763
Apr 29, 202519.8320.0619.4419.6519.29-2.00%717,283
Apr 28, 202520.3920.6219.7420.0519.68-1.18%701,758
Apr 25, 202520.0420.3219.8220.2919.920.35%642,260
Apr 24, 202520.8820.8819.8620.2219.85-3.16%708,883
Apr 23, 202521.4921.9820.8420.8820.50-0.05%714,232
Apr 22, 202520.5020.9519.9420.8920.512.55%572,590
Apr 21, 202519.9620.4519.6320.3720.000.69%451,902
Apr 17, 202519.5020.4419.4520.2319.863.96%413,680
Apr 16, 202519.5920.0619.2719.4619.10-1.32%336,158