DIN | Dine Brands Glbl | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Dine Brands Glbl (DIN)

NYSE

$31.16+$0.05 (+0.18%)

Price as of Oct 23, 2026 7:30 PM EDT

$403.1M
Market Cap
15.00%
1-Year Change
Restaurants
Industry

1 Month
+8.44%

Low Price$27.83

High Price$33.00
3 Months
-7.12%

Low Price$26.89

High Price$36.21
1 Year
+15.00%

Low Price$23.55

High Price$38.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	32.14	32.14	30.64	31.10	-2.32%	591,468
10/22/2026	31.06	31.89	31.06	31.84	+2.38%	270,172
10/21/2026	32.01	32.20	30.69	31.10	-3.30%	392,023
10/20/2026	32.43	32.54	31.82	32.16	-0.50%	359,609
10/19/2026	31.87	33.20	31.25	32.32	+0.94%	400,940
10/16/2026	33.30	33.62	31.27	32.02	-2.97%	462,474
10/15/2026	31.50	33.69	31.50	33.00	+5.67%	697,625
10/14/2026	30.91	31.25	29.89	31.23	+1.00%	347,616
10/13/2026	29.68	31.00	29.43	30.92	+3.69%	399,354
10/12/2026	29.31	29.82	28.63	29.82	+1.60%	668,505
10/09/2026	29.48	29.75	28.88	29.35	-0.41%	481,547
10/08/2026	28.69	29.83	28.56	29.47	+1.76%	647,819
10/07/2026	29.85	29.85	28.38	28.96	-1.90%	675,570
10/06/2026	29.92	30.53	29.41	29.52	-1.14%	732,104
10/05/2026	30.08	30.40	28.82	29.86	-0.20%	1,051,035
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