Dine Brands Global, Inc. (DIN)

Last Price32.14

Change+0.50 (1.58%)

NYSE · Last Trade: Jan 1st, 7:22 AM EST

Historical Prices For Dine Brands Global, Inc. (DIN)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	31.61	32.43	31.26	32.14	344,280	32.14
12/30/2025	32.39	32.94	31.61	31.64	565,532	31.64
12/29/2025	33.85	34.16	32.48	32.48	727,545	32.48
12/26/2025	33.14	34.22	32.88	34.10	327,202	34.10
12/24/2025	32.83	33.20	32.62	32.63	211,032	32.63
12/23/2025	33.44	33.69	32.84	32.95	412,207	32.95
12/22/2025	34.35	34.35	33.62	33.71	442,087	33.52
12/19/2025	34.58	34.67	33.88	34.35	518,476	34.16
12/18/2025	34.56	35.21	34.35	34.50	461,186	34.31
12/17/2025	34.00	34.78	33.74	33.94	464,318	33.75
12/16/2025	34.40	35.14	33.80	33.86	405,675	33.67
12/15/2025	34.19	34.73	33.77	34.48	487,894	34.29
12/12/2025	34.24	34.78	33.87	34.05	618,008	33.86
12/11/2025	34.05	34.65	33.68	34.04	545,148	33.85
12/10/2025	34.66	35.12	33.72	33.85	717,561	33.66
12/09/2025	34.55	35.34	34.21	34.71	387,153	34.51
12/08/2025	33.57	35.17	33.00	34.49	492,942	34.30
12/05/2025	32.84	33.64	32.14	33.39	653,127	33.20
12/04/2025	31.47	32.58	31.16	32.58	321,304	32.40
12/03/2025	31.13	32.20	31.13	31.65	435,058	31.47
12/02/2025	30.46	31.25	30.17	31.13	529,903	30.95
12/01/2025	30.51	31.14	30.04	30.15	904,968	29.98
11/28/2025	31.25	31.57	30.81	31.25	216,189	31.07
11/26/2025	30.09	31.41	30.09	31.29	456,317	31.11
11/25/2025	28.48	31.29	28.48	30.23	1,030,811	30.06
11/24/2025	28.40	28.81	28.00	28.20	516,299	28.04
11/21/2025	26.06	28.48	25.80	28.41	527,723	28.25
11/20/2025	26.65	27.22	26.00	26.04	438,668	25.89
11/19/2025	26.37	26.95	26.07	26.61	391,418	26.46
11/18/2025	26.37	26.54	25.80	26.39	456,187	26.24
11/17/2025	26.20	26.55	25.90	26.42	528,369	26.27
11/14/2025	26.33	26.66	26.10	26.49	411,858	26.34
11/13/2025	25.39	27.25	25.39	26.62	572,730	26.47
11/12/2025	25.76	26.02	25.11	25.43	366,386	25.29
11/11/2025	25.23	25.92	25.08	25.47	432,427	25.33
11/10/2025	25.77	26.15	24.94	25.50	530,817	25.36
11/07/2025	24.38	25.01	24.05	24.90	477,203	24.76
11/06/2025	24.82	25.35	23.97	24.38	601,478	24.24
11/05/2025	23.58	26.00	23.23	25.46	874,818	25.32
11/04/2025	24.23	25.46	24.18	24.60	811,081	24.46
11/03/2025	24.49	24.63	23.81	24.17	526,986	24.03
10/31/2025	24.23	24.73	23.91	24.72	395,449	24.58
10/30/2025	24.90	24.90	24.00	24.15	529,510	24.01
10/29/2025	25.53	25.92	24.97	25.22	410,329	25.08
10/28/2025	26.23	26.65	25.50	25.58	394,469	25.44
10/27/2025	27.83	27.83	26.85	26.88	310,365	26.73
10/24/2025	27.89	28.49	27.54	27.73	445,369	27.57
10/23/2025	28.72	28.72	27.74	27.93	389,304	27.77
10/22/2025	28.37	28.76	28.21	28.68	510,267	28.52
10/21/2025	27.66	28.27	27.60	28.01	314,616	27.85
10/20/2025	28.10	29.07	27.65	27.70	460,979	27.54
10/17/2025	27.82	28.33	27.50	27.62	262,563	27.46
10/16/2025	28.26	28.54	27.11	28.09	422,670	27.93
10/15/2025	28.44	28.67	27.98	28.65	390,835	28.49
10/14/2025	26.00	28.32	25.82	27.93	424,360	27.77
10/13/2025	25.79	26.29	25.35	26.29	673,284	26.14
10/10/2025	26.61	26.61	25.07	25.19	461,189	25.05
10/09/2025	26.70	27.70	26.55	26.58	552,991	26.43
10/08/2025	26.75	26.81	26.31	26.56	388,073	26.41
10/07/2025	28.06	28.22	26.73	26.85	491,585	26.70
10/06/2025	28.07	28.41	27.61	27.88	593,173	27.72
10/03/2025	27.38	28.06	27.03	28.05	472,945	27.89
10/02/2025	26.57	27.76	26.57	27.34	564,461	27.19
10/01/2025	24.81	26.74	24.80	26.63	830,884	26.48