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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.58	32.33	32.33	33.8	30.7	398,496
February 19, 2026	33.52	33.62	33.62	34.01	33.4	215,936
February 18, 2026	32.63	34.02	34.02	34.58	32.63	423,740
February 17, 2026	32.16	32.96	32.96	32.97	31.1	318,700
February 13, 2026	33.13	31.73	31.73	33.76	31.73	326,125
February 12, 2026	34.86	33.16	33.16	35.42	33.03	606,700
February 11, 2026	35.17	34.69	34.69	35.72	34.52	349,746
February 10, 2026	35.44	34.98	34.98	36.13	34.92	232,332
February 09, 2026	36.05	35.76	35.76	36.35	35.34	336,200
February 06, 2026	35.65	36	36	36.73	35.34	287,835
February 05, 2026	35.04	35.25	35.25	35.96	34.56	422,700
February 04, 2026	34.95	35.21	35.21	35.9	34.88	502,600
February 03, 2026	35	34.85	34.85	36.06	34.17	366,201
February 02, 2026	34.58	35.3	35.3	35.49	33.75	671,002
January 30, 2026	34.21	34.39	34.39	34.9	33.72	336,400
January 29, 2026	34.14	34.3	34.3	34.95	33.71	419,221
January 28, 2026	34.56	34.05	34.05	35.57	33.89	302,300
January 27, 2026	34.29	34.04	34.04	34.29	33.47	270,000
January 26, 2026	34.67	34.29	34.29	35	34.24	310,300
January 23, 2026	35	35.14	35.14	35.19	34.22	288,931
January 22, 2026	36.87	35.14	35.14	37.15	35.02	373,033
January 21, 2026	37.22	36.67	36.67	37.22	35.32	418,111
January 20, 2026	37.23	36.8	36.8	38.04	36.56	318,633
January 16, 2026	38.37	37.83	37.83	38.66	37.75	309,902
January 15, 2026	38.49	38.57	38.57	39.68	38.33	717,188
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

Dine Brands Global, Inc. (DIN) NYSE