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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	26.24	26.82	26.82	26.99	26.17	361,000
July 01, 2025	24.47	26.05	26.05	27.24	24.47	557,119
June 30, 2025	24.67	24.33	24.33	25.61	23.99	473,807
June 27, 2025	25.17	24.57	24.57	25.39	24.2	469,100
June 26, 2025	25.93	25.29	25.29	25.98	25.21	347,900
June 25, 2025	26.43	25.77	25.77	26.76	25.69	486,928
June 24, 2025	27.29	26.36	26.36	27.58	26.34	512,722
June 23, 2025	26.86	27.15	27.15	27.2	26.1	669,114
June 20, 2025	26.66	27.2	27.2	27.39	26.08	637,721
June 18, 2025	27.58	26.8	26.29	27.74	26.6	496,200
June 17, 2025	27.51	27.82	27.29	28.44	27.36	526,940
June 16, 2025	26.88	27.73	27.2	28.03	26.61	461,805
June 13, 2025	26.15	26.42	25.92	26.81	26.06	448,541
June 12, 2025	26.13	26.73	26.22	26.78	25.89	317,908
June 11, 2025	26.71	26.44	25.94	26.92	25.89	444,300
June 10, 2025	26.22	26.36	25.86	26.92	25.92	599,900
June 09, 2025	25.18	26.05	25.55	26.48	25.09	493,700
June 06, 2025	24.26	24.77	24.3	24.81	23.83	355,299
June 05, 2025	24.54	24	23.54	24.71	23.75	390,404
June 04, 2025	23.59	24.67	24.67	24.77	23.59	406,907
June 03, 2025	23.8	23.58	23.58	23.92	23.34	352,127
June 02, 2025	23.95	23.8	23.8	24.13	23.3	289,933
May 30, 2025	24.3	24.06	24.06	24.68	23.98	337,761
May 29, 2025	24.76	24.42	24.42	25.03	24.33	411,951
May 28, 2025	24.29	24.44	24.44	24.6	24.15	405,934
May 27, 2025	23.45	24.49	24.49	24.58	23.42	438,546
May 23, 2025	21.81	23.11	23.11	23.32	21.74	322,820
May 22, 2025	22.9	22.45	22.45	23.11	22.36	627,805

Dine Brands Global, Inc. (DIN) NYSE