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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.5	24.26	24.26	24.57	23.88	489,900
September 25, 2025	25.09	24.42	24.42	25.09	24.09	455,100
September 24, 2025	24.68	25.19	25.19	25.59	24.48	670,925
September 23, 2025	23.4	24.49	24.49	24.63	23.29	591,891
September 22, 2025	22.97	23.38	23.38	23.4	22.85	510,948
September 19, 2025	23.9	23.01	23.01	23.99	22.96	760,200
September 18, 2025	23.93	24.35	23.84	24.49	23.15	951,011
September 17, 2025	23.99	24.35	23.84	24.96	23.94	707,764
September 16, 2025	24.54	24.03	23.53	24.59	23.58	624,493
September 15, 2025	24.13	24.62	24.1	24.72	23.82	504,811
September 12, 2025	24.08	23.9	23.4	24.4	23.83	547,700
September 11, 2025	23.5	24.2	24.2	24.3	23.37	487,600
September 10, 2025	23.2	23.45	23.45	23.47	22.93	720,800
September 09, 2025	23.65	23.41	23.41	23.89	23.27	601,226
September 08, 2025	23.72	23.75	23.75	23.82	23.05	438,852
September 05, 2025	23.33	23.68	23.68	23.98	23.24	555,422
September 04, 2025	23.05	23.3	23.3	23.34	22.82	357,713
September 03, 2025	23.12	22.93	22.93	23.25	22.47	463,900
September 02, 2025	23.96	23.21	23.21	23.96	23.11	545,906
August 29, 2025	23.13	23.95	23.95	23.96	23.04	629,573
August 28, 2025	23	23.01	23.01	23.15	22.38	594,606
August 27, 2025	22.42	22.81	22.81	22.89	22.42	352,035
August 26, 2025	22	22.55	22.55	22.7	21.95	358,200
August 25, 2025	22.29	22.07	22.07	22.82	22.02	469,500
August 22, 2025	21.85	22.38	22.38	23.16	21.85	650,100
August 21, 2025	21.21	21.19	21.19	21.38	20.8	544,174
August 20, 2025	21.79	21.36	21.36	22.04	21.34	388,213
August 19, 2025	21.75	21.65	21.65	22.11	21.47	464,238
August 18, 2025	21.59	21.59	21.59	21.67	21.13	423,530
August 15, 2025	21.72	21.38	21.38	21.73	21.15	436,700
August 14, 2025	21.03	21.58	21.58	21.62	20.6	721,700
August 13, 2025	21.07	21.15	21.15	21.35	20.55	978,547
August 12, 2025	21.16	21.08	21.08	21.16	20.64	562,768
August 11, 2025	21.17	20.87	20.87	21.33	20.48	756,740
August 08, 2025	20.77	21.06	21.06	21.61	20.11	894,900
August 07, 2025	20.2	20.89	20.89	20.92	19.76	654,155
August 06, 2025	20.82	20.41	20.41	21.13	19.58	1.18M
August 05, 2025	21.81	21.81	21.81	21.9	21.49	415,841
August 04, 2025	21.97	21.81	21.81	22.14	21.55	354,438
August 01, 2025	22.4	21.77	21.77	22.44	21.56	636,713
July 31, 2025	22.52	22.61	22.61	22.79	22.4	344,042
July 30, 2025	23.35	22.77	22.77	23.35	22.5	303,400
July 29, 2025	23.77	23.05	23.05	23.77	23.01	351,029
July 28, 2025	24.55	23.71	23.71	24.55	23.61	315,732
July 25, 2025	24.32	24.56	24.56	24.6	24.09	313,200
July 24, 2025	25.65	24.32	24.32	25.69	24.32	467,956
July 23, 2025	25.65	25.93	25.93	26.48	25.41	490,500
July 22, 2025	23.92	25.14	25.14	25.2	23.92	322,105
July 21, 2025	23.65	23.88	23.88	24.19	23.64	307,140
July 18, 2025	23.45	23.26	23.26	23.45	22.7	405,900
July 17, 2025	23.56	23.18	23.18	23.9	22.94	425,082
July 16, 2025	23.65	23.74	23.74	23.91	23.33	299,756
July 15, 2025	24.46	23.61	23.61	24.6	23.58	489,600
July 14, 2025	24.92	24.19	24.19	24.92	23.97	315,710
July 11, 2025	25.01	24.96	24.96	25.09	24.51	293,900
July 10, 2025	25.36	25.13	25.13	26.13	25.05	246,542
July 09, 2025	25.94	25.35	25.35	26.16	25.22	268,300
July 08, 2025	25.61	25.84	25.84	26.21	25.3	268,500
July 07, 2025	26.27	25.4	25.4	26.54	25.06	350,829
July 03, 2025	26.81	26.56	26.56	26.89	26.14	175,200

Dine Brands Global, Inc. (DIN) NYSE