DIN
Dine Brands Glbl (DIN)
NYSE
$33.28-$0.11 (-0.31%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $423.4M
    Market Cap
  • 27.13%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +9.91%
    Low Price$28.73
    High Price$34.33
  • 3 Months
    +17.45%
    Low Price$25.18
    High Price$34.33
  • 1 Year
    +27.13%
    Low Price$20.41
    High Price$38.81
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
34.55
34.78
33.09
33.38
-2.28%
279,732
06/18/2026
33.71
35.10
33.71
34.16
+2.09%
417,807
06/17/2026
32.65
34.69
32.65
33.46
+1.98%
271,976
06/16/2026
32.30
32.90
31.91
32.81
+1.61%
794,126
06/15/2026
33.56
34.60
32.19
32.29
-5.14%
609,601
06/12/2026
34.59
35.07
33.92
34.04
-0.84%
355,889
06/11/2026
32.50
34.56
32.00
34.33
+5.70%
379,629
06/10/2026
31.65
33.30
31.54
32.48
+3.05%
457,259
06/09/2026
30.45
31.54
30.11
31.52
+5.07%
349,302
06/08/2026
29.32
30.17
28.81
30.00
+1.90%
466,442
06/05/2026
29.32
30.04
28.63
29.44
+1.24%
325,624
06/04/2026
29.16
29.63
28.68
29.08
+1.22%
259,023
06/03/2026
29.94
29.94
28.58
28.73
-2.84%
222,440
06/02/2026
31.01
31.14
29.54
29.57
-5.80%
565,070
06/01/2026
31.38
31.65
30.50
31.39
+0.03%
264,558
05/29/2026
31.57
32.06
31.30
31.38
+0.51%
186,206
05/28/2026
30.83
31.65
30.83
31.22
+0.52%
260,314
05/27/2026
30.70
31.95
30.70
31.06
+2.24%
237,041
05/26/2026
30.74
31.15
29.69
30.38
+0.03%
545,512
05/22/2026
30.62
31.48
30.15
30.37
+0.16%
253,739
05/21/2026
29.78
30.44
28.92
30.32
+1.24%
645,699
05/20/2026
29.56
30.38
29.21
29.95
+1.22%
665,460
05/19/2026
29.42
30.65
28.79
29.59
-0.70%
642,781
05/18/2026
29.78
30.50
29.35
29.80
+0.03%
730,922
05/15/2026
31.04
31.56
29.75
29.79
-3.97%
391,588
05/14/2026
29.42
31.99
28.94
31.02
+8.27%
708,322
05/13/2026
29.31
29.77
28.54
28.65
-3.34%
796,404
05/12/2026
29.18
29.89
28.59
29.64
+1.96%
971,585
05/11/2026
28.42
29.36
27.87
29.07
+2.43%
479,814
05/08/2026
28.51
29.53
28.28
28.38
+0.32%
509,109
05/07/2026
26.99
28.97
25.85
28.29
+4.16%
918,435
05/06/2026
29.00
31.00
26.69
27.16
-3.52%
861,850
05/06/2026
$1.07 Earnings
05/05/2026
27.14
28.58
26.78
28.15
+5.51%
415,166
05/04/2026
26.93
27.93
26.68
26.68
-0.97%
603,330
05/01/2026
27.65
27.84
26.41
26.94
-3.02%
330,083
04/30/2026
27.63
28.00
27.46
27.78
+1.68%
261,102
04/29/2026
27.50
27.80
26.97
27.32
-0.98%
318,396
04/28/2026
27.90
27.90
27.29
27.59
+0.11%
183,125
04/27/2026
28.25
28.53
27.19
27.56
-2.65%
362,174
04/24/2026
27.96
28.60
27.66
28.31
+0.82%
175,342
04/23/2026
29.45
29.78
28.07
28.08
-4.10%
189,280
04/22/2026
28.47
29.54
28.47
29.28
+3.54%
190,158
04/21/2026
29.26
29.69
27.91
28.28
-3.55%
302,530
04/20/2026
29.52
30.25
28.92
29.32
-1.11%
313,701
04/17/2026
28.55
29.73
28.42
29.65
+6.01%
505,617
04/16/2026
27.65
28.26
27.21
27.97
+1.05%
572,129
04/15/2026
26.69
27.89
26.31
27.68
+4.14%
387,154
04/14/2026
25.49
26.77
25.49
26.58
+3.59%
296,269
04/13/2026
25.51
25.67
24.46
25.66
-0.66%
388,957
04/10/2026
26.84
27.01
25.19
25.83
-3.62%
349,856
04/09/2026
26.58
27.13
26.31
26.80
+0.11%
286,556
04/08/2026
27.68
28.40
26.49
26.77
-0.22%
314,793
04/07/2026
27.41
27.70
26.83
26.83
-2.75%
241,436
04/06/2026
25.35
27.59
25.35
27.59
+8.20%
327,233
04/02/2026
26.60
26.72
25.01
25.50
-5.80%
508,398
04/01/2026
26.40
27.33
26.39
27.07
+3.16%
340,239
03/31/2026
26.60
26.80
25.90
26.24
+0.92%
266,060
03/30/2026
25.49
26.51
25.43
26.00
+3.26%
389,680
03/27/2026
25.97
25.97
24.85
25.18
-3.38%
443,284
03/26/2026
26.19
26.91
26.03
26.06
-1.62%
313,586
03/25/2026
27.36
27.62
26.01
26.49
-3.00%
393,465
03/24/2026
26.87
27.53
26.62
27.31
+0.18%
240,496
03/23/2026
29.14
29.14
27.26
27.26
-4.08%
392,674
03/20/2026
29.20
29.35
28.41
28.42
-2.67%
507,482
03/19/2026
27.88
29.71
27.88
29.20
+3.40%
365,465
03/18/2026
28.24
28.61
27.73
28.24
-0.77%
396,762
03/18/2026
$0.19 Dividend
03/17/2026
27.87
28.93
27.87
28.46
+3.62%
243,723
03/16/2026
28.11
28.12
27.36
27.47
-1.00%
329,364
03/13/2026
28.43
28.63
27.56
27.74
-0.68%
313,923
03/12/2026
28.72
28.72
27.72
27.93
-4.65%
355,373
03/11/2026
28.85
29.39
28.35
29.29
+1.31%
486,744
03/10/2026
30.30
30.64
28.80
28.92
-5.67%
391,706
03/09/2026
30.70
30.80
29.19
30.66
-2.28%
545,449
03/06/2026
31.02
31.43
30.28
31.37
-2.20%
338,344
03/05/2026
31.48
32.28
31.18
32.08
+3.43%
358,180
03/04/2026
30.79
31.02
29.77
31.01
+0.97%
397,378
03/03/2026
29.30
30.73
29.05
30.71
+2.11%
351,215
03/02/2026
29.92
30.74
29.65
30.08
-2.20%
383,150
02/27/2026
30.65
31.28
30.41
30.75
-1.15%
345,517
02/26/2026
30.36
31.65
30.36
31.11
+2.05%
501,222
02/25/2026
31.26
31.61
27.34
30.49
+0.16%
983,053
02/25/2026
$1.46 Earnings
02/24/2026
30.58
31.17
29.96
30.44
-0.13%
709,179
02/23/2026
31.63
31.67
29.74
30.48
-5.10%
634,396
02/20/2026
33.36
33.58
30.50
32.12
-3.84%
403,172
02/19/2026
33.30
33.78
33.18
33.40
-1.18%
215,936
02/18/2026
32.41
34.35
32.41
33.79
+3.22%
423,740
02/17/2026
31.95
32.75
30.89
32.74
+3.88%
318,696
02/13/2026
32.91
33.54
31.52
31.52
-4.31%
326,125
02/12/2026
34.63
35.18
32.81
32.94
-4.41%
606,695
02/11/2026
34.94
35.48
34.29
34.46
-0.83%
349,746
02/10/2026
35.20
35.89
34.69
34.75
-2.18%
232,332
02/09/2026
35.81
36.11
35.11
35.52
-0.67%
336,187
02/06/2026
35.41
36.49
35.11
35.76
+2.13%
287,835
02/05/2026
34.81
35.72
34.33
35.02
+0.11%
422,666
02/04/2026
34.72
35.66
34.65
34.98
+1.03%
502,565
02/03/2026
34.77
35.82
33.94
34.62
-1.27%
366,201
02/02/2026
34.35
35.25
33.53
35.07
+2.65%
671,002