DIN
Dine Brands Glbl (DIN)
NYSE
$29.87-$0.05 (-0.16%)
Price as of Oct 02, 2026 7:55 PM EDT
  • $378.8M
    Market Cap
  • 9.37%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -8.19%
    Low Price$26.89
    High Price$31.94
  • 3 Months
    -17.45%
    Low Price$26.89
    High Price$36.21
  • 1 Year
    +9.37%
    Low Price$23.55
    High Price$38.06
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
28.84
30.01
28.58
29.92
+5.32%
905,950
10/01/2026
27.94
28.79
27.38
28.41
+2.08%
414,815
09/30/2026
28.07
28.47
27.39
27.83
-1.10%
1,294,268
09/29/2026
29.33
29.60
27.69
28.14
-2.46%
1,130,859
09/28/2026
28.00
29.60
28.00
28.85
+2.41%
763,306
09/25/2026
29.11
29.32
28.10
28.17
-2.90%
604,463
09/24/2026
28.40
29.37
28.21
29.01
+1.15%
499,172
09/23/2026
28.47
29.71
27.89
28.68
+0.35%
960,743
09/22/2026
28.80
29.48
27.97
28.58
+0.60%
372,925
09/21/2026
28.33
28.80
28.06
28.41
+1.79%
425,641
09/18/2026
28.14
28.72
27.87
27.91
-0.04%
525,826
09/17/2026
27.80
28.21
27.66
27.92
+1.60%
391,543
09/16/2026
27.10
27.74
26.90
27.48
+2.19%
408,952
09/16/2026
$0.19 Dividend
09/15/2026
28.51
28.76
26.54
26.89
-6.65%
553,016
09/14/2026
28.31
29.10
28.31
28.81
+2.55%
287,046
09/11/2026
28.42
28.72
27.69
28.09
+0.21%
400,926
09/10/2026
28.68
29.19
27.97
28.03
-3.12%
349,438
09/09/2026
30.30
30.35
28.87
28.94
-5.57%
429,279
09/08/2026
31.37
31.47
30.09
30.64
-2.59%
254,780
09/04/2026
31.79
32.51
31.35
31.46
-1.52%
216,119
09/03/2026
32.72
32.82
31.55
31.94
-1.98%
214,273
09/02/2026
32.43
33.12
32.00
32.59
+0.98%
183,564
09/01/2026
32.28
32.82
31.91
32.27
-1.75%
330,616
08/31/2026
33.40
33.49
32.67
32.85
-1.55%
198,961
08/28/2026
33.24
33.82
32.90
33.36
+0.78%
266,808
08/27/2026
34.27
34.27
33.02
33.11
-5.31%
207,923
08/26/2026
35.30
35.37
34.50
34.96
-0.62%
218,243
08/25/2026
35.85
35.85
34.35
35.18
-1.91%
149,891
08/24/2026
35.58
35.95
35.23
35.87
+0.81%
138,238
08/21/2026
34.47
35.73
34.07
35.58
+4.22%
213,902
08/20/2026
32.98
34.21
32.52
34.14
+1.75%
187,249
08/19/2026
35.06
35.65
33.42
33.55
-3.35%
283,840
08/18/2026
35.05
35.48
34.56
34.71
-0.09%
146,190
08/17/2026
34.87
35.17
34.40
34.74
-0.91%
194,919
08/14/2026
34.58
35.15
33.76
35.06
+1.61%
252,036
08/13/2026
36.52
36.97
34.26
34.51
-4.72%
266,466
08/12/2026
35.33
36.23
34.85
36.21
+1.76%
248,486
08/11/2026
35.57
35.99
35.23
35.59
+0.06%
259,241
08/10/2026
35.29
35.67
33.56
35.57
+0.36%
364,311
08/07/2026
34.86
35.73
34.53
35.44
+0.54%
240,775
08/06/2026
35.85
35.90
34.65
35.25
-0.70%
296,087
08/05/2026
32.38
36.26
32.38
35.50
+2.58%
575,261
08/05/2026
$1.16 Earnings
08/04/2026
36.10
36.33
34.58
34.61
-3.41%
359,509
08/03/2026
36.11
36.55
35.05
35.83
+0.39%
260,625
07/31/2026
35.88
36.50
34.99
35.69
-0.17%
173,762
07/30/2026
35.95
36.21
35.14
35.75
-1.07%
253,323
07/29/2026
35.90
36.27
35.56
36.13
+0.86%
194,635
07/28/2026
35.56
35.87
35.15
35.83
+2.09%
224,625
07/27/2026
34.37
35.29
34.35
35.09
+3.67%
235,306
07/24/2026
33.46
34.37
33.17
33.85
+1.10%
129,883
07/23/2026
34.12
34.25
33.13
33.48
-3.16%
163,358
07/22/2026
35.23
35.23
34.43
34.58
-1.47%
202,119
07/21/2026
33.64
35.11
33.63
35.09
+3.27%
283,391
07/20/2026
35.99
35.99
33.71
33.98
-4.71%
238,427
07/17/2026
36.38
36.96
34.81
35.66
-1.24%
272,311
07/16/2026
35.31
36.37
35.21
36.10
+3.03%
225,734
07/15/2026
35.19
36.41
35.01
35.04
-1.09%
298,306
07/14/2026
36.03
36.36
35.14
35.43
-0.86%
196,050
07/13/2026
35.13
35.89
35.05
35.74
+0.78%
258,698
07/10/2026
35.18
36.17
34.85
35.46
+1.77%
411,302
07/09/2026
33.89
35.41
33.63
34.84
+2.72%
253,784
07/08/2026
34.83
34.86
33.43
33.92
-3.56%
195,751
07/07/2026
35.58
36.07
34.74
35.17
-0.65%
246,857
07/06/2026
36.21
36.68
34.35
35.40
-2.33%
310,176
07/02/2026
36.09
36.39
34.62
36.24
+1.56%
384,002
07/01/2026
35.45
36.05
35.34
35.69
+0.11%
301,431
06/30/2026
35.94
35.94
34.69
35.65
-1.24%
292,597
06/29/2026
36.40
36.71
35.56
36.09
-1.38%
509,761
06/26/2026
33.62
36.60
33.60
36.60
+8.38%
772,589
06/25/2026
33.55
34.06
33.02
33.77
+0.47%
299,137
06/24/2026
33.14
34.06
32.98
33.61
+2.30%
328,357
06/24/2026
$0.19 Dividend
06/23/2026
33.08
33.56
32.60
32.86
-0.30%
251,275
06/22/2026
34.11
34.34
32.67
32.96
-2.28%
279,732
06/18/2026
33.28
34.65
33.28
33.73
+2.09%
417,807
06/17/2026
32.24
34.25
32.24
33.04
+1.98%
271,976
06/16/2026
31.89
32.48
31.51
32.39
+1.61%
794,126
06/15/2026
33.13
34.16
31.78
31.88
-5.14%
609,601
06/12/2026
34.15
34.63
33.49
33.61
-0.84%
355,889
06/11/2026
32.09
34.12
31.59
33.89
+5.70%
379,629
06/10/2026
31.25
32.88
31.13
32.07
+3.05%
457,259
06/09/2026
30.06
31.14
29.73
31.12
+5.07%
349,302
06/08/2026
28.95
29.79
28.44
29.62
+1.90%
466,442
06/05/2026
28.95
29.66
28.27
29.07
+1.24%
325,624
06/04/2026
28.79
29.25
28.32
28.71
+1.22%
259,023
06/03/2026
29.56
29.56
28.22
28.37
-2.84%
222,440
06/02/2026
30.62
30.74
29.16
29.19
-5.80%
565,070
06/01/2026
30.98
31.25
30.11
30.99
+0.03%
264,558
05/29/2026
31.17
31.65
30.90
30.98
+0.51%
186,206
05/28/2026
30.44
31.25
30.44
30.82
+0.52%
260,314
05/27/2026
30.31
31.54
30.31
30.67
+2.24%
237,041
05/26/2026
30.35
30.75
29.31
29.99
+0.03%
545,512
05/22/2026
30.23
31.08
29.77
29.98
+0.16%
253,739
05/21/2026
29.40
30.05
28.55
29.94
+1.24%
645,699
05/20/2026
29.19
29.99
28.83
29.57
+1.22%
665,460
05/19/2026
29.05
30.26
28.42
29.21
-0.70%
642,781
05/18/2026
29.40
30.11
28.97
29.42
+0.03%
730,922
05/15/2026
30.65
31.16
29.37
29.41
-3.97%
391,588