DIN
Dine Brands Glbl (DIN)
NYSE
$37.46+$1.47 (+4.08%)
Price as of Jul 14, 2026 5:51 AM EDT
  • $456.5M
    Market Cap
  • 54.73%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +6.34%
    Low Price$32.29
    High Price$36.86
  • 3 Months
    +41.06%
    Low Price$26.68
    High Price$36.86
  • 1 Year
    +54.73%
    Low Price$20.41
    High Price$38.81
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
35.38
36.15
35.30
35.99
+0.78%
258,698
07/10/2026
35.43
36.43
35.10
35.71
+1.77%
411,302
07/09/2026
34.13
35.66
33.87
35.09
+2.72%
253,784
07/08/2026
35.08
35.11
33.67
34.16
-3.56%
195,751
07/07/2026
35.83
36.32
34.99
35.42
-0.65%
246,857
07/06/2026
36.47
36.94
34.59
35.65
-2.33%
310,176
07/02/2026
36.34
36.65
34.86
36.50
+1.56%
384,002
07/01/2026
35.70
36.30
35.59
35.94
+0.11%
301,431
06/30/2026
36.19
36.19
34.94
35.90
-1.24%
292,597
06/29/2026
36.66
36.97
35.82
36.35
-1.38%
509,761
06/26/2026
33.86
36.86
33.84
36.86
+8.38%
772,589
06/25/2026
33.79
34.30
33.25
34.01
+0.47%
299,137
06/24/2026
33.37
34.30
33.21
33.85
+2.30%
328,357
06/24/2026
$0.19 Dividend
06/23/2026
33.31
33.80
32.83
33.09
-0.30%
251,275
06/22/2026
34.35
34.58
32.90
33.19
-2.28%
279,732
06/18/2026
33.52
34.90
33.52
33.96
+2.09%
417,807
06/17/2026
32.46
34.49
32.46
33.27
+1.98%
271,976
06/16/2026
32.12
32.71
31.73
32.62
+1.61%
794,126
06/15/2026
33.37
34.40
32.01
32.11
-5.14%
609,601
06/12/2026
34.39
34.87
33.73
33.85
-0.84%
355,889
06/11/2026
32.31
34.36
31.81
34.13
+5.70%
379,629
06/10/2026
31.47
33.11
31.35
32.29
+3.05%
457,259
06/09/2026
30.28
31.36
29.94
31.34
+5.07%
349,302
06/08/2026
29.15
30.00
28.65
29.83
+1.90%
466,442
06/05/2026
29.15
29.87
28.47
29.27
+1.24%
325,624
06/04/2026
28.99
29.46
28.52
28.91
+1.22%
259,023
06/03/2026
29.77
29.77
28.42
28.57
-2.84%
222,440
06/02/2026
30.83
30.96
29.37
29.40
-5.80%
565,070
06/01/2026
31.20
31.47
30.33
31.21
+0.03%
264,558
05/29/2026
31.39
31.88
31.12
31.20
+0.51%
186,206
05/28/2026
30.65
31.47
30.65
31.04
+0.52%
260,314
05/27/2026
30.52
31.77
30.52
30.88
+2.24%
237,041
05/26/2026
30.56
30.97
29.52
30.21
+0.03%
545,512
05/22/2026
30.45
31.30
29.98
30.20
+0.16%
253,739
05/21/2026
29.61
30.27
28.75
30.15
+1.24%
645,699
05/20/2026
29.39
30.21
29.04
29.78
+1.22%
665,460
05/19/2026
29.25
30.48
28.63
29.42
-0.70%
642,781
05/18/2026
29.61
30.33
29.18
29.63
+0.03%
730,922
05/15/2026
30.86
31.38
29.58
29.62
-3.97%
391,588
05/14/2026
29.25
31.81
28.77
30.84
+8.27%
708,322
05/13/2026
29.14
29.60
28.38
28.49
-3.34%
796,404
05/12/2026
29.01
29.72
28.43
29.47
+1.96%
971,585
05/11/2026
28.26
29.19
27.71
28.90
+2.43%
479,814
05/08/2026
28.35
29.36
28.12
28.22
+0.32%
509,109
05/07/2026
26.84
28.80
25.70
28.13
+4.16%
918,435
05/06/2026
28.83
30.82
26.54
27.00
-3.52%
861,850
05/06/2026
$1.07 Earnings
05/05/2026
26.99
28.42
26.63
27.99
+5.51%
415,166
05/04/2026
26.78
27.77
26.53
26.53
-0.97%
603,330
05/01/2026
27.49
27.68
26.26
26.79
-3.02%
330,083
04/30/2026
27.47
27.84
27.30
27.62
+1.68%
261,102
04/29/2026
27.34
27.64
26.82
27.16
-0.98%
318,396
04/28/2026
27.74
27.74
27.13
27.43
+0.11%
183,125
04/27/2026
28.09
28.37
27.03
27.40
-2.65%
362,174
04/24/2026
27.80
28.44
27.50
28.15
+0.82%
175,342
04/23/2026
29.28
29.61
27.91
27.92
-4.10%
189,280
04/22/2026
28.31
29.37
28.31
29.11
+3.54%
190,158
04/21/2026
29.09
29.52
27.75
28.12
-3.55%
302,530
04/20/2026
29.35
30.08
28.75
29.15
-1.11%
313,701
04/17/2026
28.39
29.56
28.26
29.48
+6.01%
505,617
04/16/2026
27.49
28.10
27.05
27.81
+1.05%
572,129
04/15/2026
26.54
27.73
26.16
27.52
+4.14%
387,154
04/14/2026
25.34
26.61
25.34
26.43
+3.59%
296,269
04/13/2026
25.36
25.52
24.32
25.51
-0.66%
388,957
04/10/2026
26.69
26.85
25.05
25.68
-3.62%
349,856
04/09/2026
26.43
26.97
26.16
26.65
+0.11%
286,556
04/08/2026
27.52
28.24
26.34
26.62
-0.22%
314,793
04/07/2026
27.25
27.54
26.68
26.68
-2.75%
241,436
04/06/2026
25.21
27.43
25.21
27.43
+8.20%
327,233
04/02/2026
26.45
26.57
24.87
25.35
-5.80%
508,398
04/01/2026
26.25
27.17
26.24
26.92
+3.16%
340,239
03/31/2026
26.45
26.65
25.75
26.09
+0.92%
266,060
03/30/2026
25.34
26.36
25.28
25.85
+3.26%
389,680
03/27/2026
25.82
25.82
24.71
25.04
-3.38%
443,284
03/26/2026
26.04
26.76
25.88
25.91
-1.62%
313,586
03/25/2026
27.20
27.46
25.86
26.34
-3.00%
393,465
03/24/2026
26.72
27.37
26.47
27.15
+0.18%
240,496
03/23/2026
28.97
28.97
27.10
27.10
-4.08%
392,674
03/20/2026
29.03
29.18
28.25
28.26
-2.67%
507,482
03/19/2026
27.72
29.54
27.72
29.03
+3.40%
365,465
03/18/2026
28.08
28.45
27.57
28.08
-0.77%
396,762
03/18/2026
$0.19 Dividend
03/17/2026
27.71
28.77
27.71
28.30
+3.62%
243,723
03/16/2026
27.95
27.96
27.20
27.31
-1.00%
329,364
03/13/2026
28.27
28.47
27.40
27.59
-0.68%
313,923
03/12/2026
28.55
28.55
27.57
27.77
-4.65%
355,373
03/11/2026
28.68
29.23
28.18
29.13
+1.31%
486,744
03/10/2026
30.12
30.46
28.63
28.75
-5.67%
391,706
03/09/2026
30.52
30.63
29.02
30.48
-2.28%
545,449
03/06/2026
30.85
31.25
30.11
31.19
-2.20%
338,344
03/05/2026
31.30
32.10
31.00
31.89
+3.43%
358,180
03/04/2026
30.62
30.85
29.60
30.84
+0.97%
397,378
03/03/2026
29.14
30.56
28.88
30.54
+2.11%
351,215
03/02/2026
29.75
30.57
29.48
29.91
-2.20%
383,150
02/27/2026
30.47
31.10
30.23
30.58
-1.15%
345,517
02/26/2026
30.18
31.47
30.18
30.93
+2.05%
501,222
02/25/2026
31.08
31.43
27.18
30.31
+0.16%
983,053
02/25/2026
$1.46 Earnings
02/24/2026
30.40
30.99
29.79
30.26
-0.13%
709,179