Dine Brands Global, Inc. - DIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	37.44	38.83	38.83	38.88	37.44	403,089
January 13, 2026	37	37.51	37.51	37.82	36.99	385,900
January 12, 2026	35.95	37.28	37.28	37.51	35.65	568,100
January 09, 2026	36.83	36.23	36.23	37.15	35.79	406,537
January 08, 2026	35.68	36.87	36.87	37.25	35.68	432,705
January 07, 2026	36.72	36.04	36.04	37.24	36.02	416,627
January 06, 2026	35.24	36.24	36.24	37.2	34.8	820,100
January 05, 2026	33.11	34.57	34.57	34.9	33.07	423,019
January 02, 2026	32.48	33.22	33.22	33.54	31.94	436,100
December 31, 2025	31.61	32.14	32.14	32.43	31.26	344,300
December 30, 2025	32.39	31.64	31.64	32.94	31.61	565,534
December 29, 2025	33.85	32.48	32.48	34.16	32.48	727,565
December 26, 2025	33.14	34.1	34.1	34.22	32.88	327,202
December 24, 2025	32.83	32.63	32.63	33.2	32.62	211,032
December 23, 2025	33.44	32.95	32.95	33.69	32.84	412,207
December 22, 2025	34.35	33.71	33.52	34.35	33.62	442,100
December 19, 2025	34.58	34.35	34.35	34.67	33.88	518,500
December 18, 2025	34.56	34.5	34.5	35.21	34.35	461,200
December 17, 2025	34	33.94	33.94	34.78	33.74	464,400
December 16, 2025	34.4	33.86	33.86	35.14	33.8	405,700
December 15, 2025	34.19	34.48	34.48	34.73	33.78	487,905
December 12, 2025	34.24	34.05	34.05	34.78	33.87	618,008
December 11, 2025	34.05	34.04	34.04	34.65	33.68	545,208
December 10, 2025	34.66	33.85	33.85	35.12	33.72	717,600
December 09, 2025	34.55	34.71	34.71	35.34	34.21	387,200
December 08, 2025	33.57	34.49	34.49	35.17	33	493,142
December 05, 2025	32.84	33.39	33.39	33.64	32.14	653,127
December 04, 2025	31.47	32.58	32.58	32.58	31.18	274,738
December 03, 2025	31.13	31.65	31.65	32.21	31.13	435,100
December 02, 2025	30.46	31.12	31.12	31.26	30.17	334,596
December 01, 2025	30.51	30.15	30.15	31.14	30.04	904,976
November 28, 2025	31.25	31.25	31.25	31.57	30.81	216,200
November 26, 2025	30.09	31.29	31.29	31.41	30.09	456,317
November 25, 2025	28.48	30.23	30.23	31.29	28.48	1.03M
November 24, 2025	28.4	28.2	28.2	28.81	28	522,025
November 21, 2025	26.06	28.41	28.41	28.48	25.8	527,723
November 20, 2025	26.65	26.04	26.04	27.22	26	438,700
November 19, 2025	26.37	26.61	26.61	26.95	26.07	391,418
November 18, 2025	26.37	26.39	26.39	26.54	25.8	456,200
November 17, 2025	26.2	26.42	26.42	26.55	25.9	528,471
November 14, 2025	26.33	26.49	26.49	26.66	26.12	408,779
November 13, 2025	25.39	26.62	26.62	27.25	25.39	572,700
November 12, 2025	25.76	25.43	25.43	26.02	25.11	366,400
November 11, 2025	25.23	25.47	25.47	25.92	25.08	432,400
November 10, 2025	25.77	25.5	25.5	26.15	24.94	530,817
November 07, 2025	24.38	24.9	24.9	25.01	24.05	477,203
November 06, 2025	24.82	24.38	24.38	25.35	23.97	601,500
November 05, 2025	23.58	25.46	25.46	26	23.23	874,823
November 04, 2025	24.23	24.6	24.6	25.46	24.18	811,600
November 03, 2025	24.49	24.17	24.17	24.63	23.81	552,900
October 31, 2025	24.23	24.72	24.72	24.73	23.91	395,449
October 30, 2025	24.9	24.15	24.15	24.9	24	529,521
October 29, 2025	25.53	25.22	25.22	25.92	24.97	410,330
October 28, 2025	26.23	25.58	25.58	26.65	25.5	394,693
October 27, 2025	27.83	26.88	26.88	27.83	26.85	310,400
October 24, 2025	27.89	27.73	27.73	28.49	27.54	445,400
October 23, 2025	28.72	27.93	27.93	28.72	27.74	389,404
October 22, 2025	28.37	28.68	28.68	28.76	27.93	510,333
October 21, 2025	27.66	28.01	28.01	28.27	27.6	314,616
October 20, 2025	28.1	27.7	27.7	29.07	27.65	461,000

Dine Brands Global, Inc. (DIN) NYSE