DIN
Dine Brands Glbl (DIN)
NYSE
$28.28-$0.02 (-0.05%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $357.4M
    Market Cap
  • 23.10%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -21.07%
    Low Price$28.23
    High Price$36.12
  • 3 Months
    -17.12%
    Low Price$28.23
    High Price$36.86
  • 1 Year
    +23.10%
    Low Price$22.60
    High Price$38.33
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
28.62
28.92
27.89
28.29
+0.21%
400,926
09/10/2026
28.88
29.40
28.17
28.23
-3.12%
349,438
09/09/2026
30.51
30.56
29.07
29.14
-5.57%
429,279
09/08/2026
31.59
31.69
30.30
30.86
-2.59%
254,780
09/04/2026
32.01
32.74
31.57
31.68
-1.52%
216,119
09/03/2026
32.95
33.05
31.77
32.17
-1.98%
214,273
09/02/2026
32.66
33.35
32.23
32.82
+0.98%
183,564
09/01/2026
32.51
33.05
32.14
32.50
-1.75%
330,616
08/31/2026
33.64
33.73
32.90
33.08
-1.55%
198,961
08/28/2026
33.47
34.06
33.13
33.60
+0.78%
266,808
08/27/2026
34.51
34.51
33.25
33.34
-5.31%
207,923
08/26/2026
35.55
35.62
34.74
35.21
-0.62%
218,243
08/25/2026
36.10
36.10
34.59
35.43
-1.91%
149,891
08/24/2026
35.83
36.20
35.48
36.12
+0.81%
138,238
08/21/2026
34.71
35.98
34.32
35.83
+4.22%
213,902
08/20/2026
33.21
34.45
32.75
34.38
+1.75%
187,249
08/19/2026
35.31
35.90
33.66
33.79
-3.35%
283,840
08/18/2026
35.30
35.73
34.80
34.96
-0.09%
146,190
08/17/2026
35.12
35.42
34.64
34.99
-0.91%
194,919
08/14/2026
34.82
35.40
34.00
35.31
+1.61%
252,036
08/13/2026
36.78
37.23
34.50
34.75
-4.72%
266,466
08/12/2026
35.58
36.49
35.10
36.47
+1.76%
248,486
08/11/2026
35.82
36.24
35.48
35.84
+0.06%
259,241
08/10/2026
35.54
35.92
33.80
35.82
+0.36%
364,311
08/07/2026
35.11
35.98
34.77
35.69
+0.54%
240,775
08/06/2026
36.10
36.15
34.89
35.50
-0.70%
296,087
08/05/2026
32.61
36.52
32.61
35.75
+2.58%
575,261
08/05/2026
$1.16 Earnings
08/04/2026
36.36
36.59
34.82
34.85
-3.41%
359,509
08/03/2026
36.37
36.81
35.30
36.08
+0.39%
260,625
07/31/2026
36.13
36.76
35.24
35.94
-0.17%
173,762
07/30/2026
36.20
36.47
35.39
36.00
-1.07%
253,323
07/29/2026
36.15
36.53
35.81
36.39
+0.86%
194,635
07/28/2026
35.81
36.12
35.40
36.08
+2.09%
224,625
07/27/2026
34.61
35.54
34.59
35.34
+3.67%
235,306
07/24/2026
33.70
34.61
33.40
34.09
+1.10%
129,883
07/23/2026
34.36
34.50
33.36
33.72
-3.16%
163,358
07/22/2026
35.48
35.48
34.67
34.82
-1.47%
202,119
07/21/2026
33.88
35.36
33.87
35.34
+3.27%
283,391
07/20/2026
36.24
36.24
33.95
34.22
-4.71%
238,427
07/17/2026
36.64
37.22
35.06
35.91
-1.24%
272,311
07/16/2026
35.56
36.63
35.46
36.36
+3.03%
225,734
07/15/2026
35.44
36.67
35.26
35.29
-1.09%
298,306
07/14/2026
36.28
36.62
35.39
35.68
-0.86%
196,050
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