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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	27.82	27.62	27.62	28.33	27.5	262,600
October 16, 2025	28.26	28.09	28.09	28.54	27.11	422,700
October 15, 2025	28.44	28.65	28.65	28.67	27.99	390,835
October 14, 2025	26	27.93	27.93	28.32	25.83	424,372
October 13, 2025	25.79	26.29	26.29	26.29	25.35	673,317
October 10, 2025	26.61	25.19	25.19	26.61	25.07	461,189
October 09, 2025	26.7	26.58	26.58	27.7	26.55	553,000
October 08, 2025	26.84	26.56	26.56	26.84	26.31	388,073
October 07, 2025	28.06	26.85	26.85	28.22	26.73	491,685
October 06, 2025	28.07	27.88	27.88	28.41	27.61	593,200
October 03, 2025	27.38	28.05	28.05	28.06	27.03	472,945
October 02, 2025	26.57	27.34	27.34	27.76	26.57	564,501
October 01, 2025	24.81	26.63	26.63	26.74	24.8	830,909

Dine Brands Global, Inc. (DIN) NYSE