NYSE : DIN

Dine Brands Global, Inc. — Price history

Consumer Discretionary · Restaurants · United States

Last price 35.16 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 445.10M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Dine Brands Global, Inc. (DIN) closed at 36.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	35.81	37.15	35.81	36.07	82,270	+1.58%
2026-10-30	34.86	36.07	34.285	35.51	961,937	+1.00%
2026-10-29	34.66	35.5	34.02	35.16	2,123,761	+1.38%
2026-10-28	32.08	37.76	31.95	34.68	1,869,053	+8.34%
2026-10-27	31.97	32.56	31.4	32.01	334,772	+0.38%
2026-10-26	31.25	32.49	31.18	31.89	506,596	+2.54%
2026-10-23	32.14	32.14	30.64	31.1	591,468	-2.32%
2026-10-22	31.06	31.89	31.06	31.84	270,172	+2.38%
2026-10-21	32.01	32.2	30.69	31.1	392,023	-3.30%
2026-10-20	32.43	32.54	31.82	32.16	359,609	-0.50%
2026-10-19	31.87	33.2	31.25	32.32	400,940	+0.94%
2026-10-16	33.3	33.62	31.27	32.02	462,079	-2.97%
2026-10-15	31.5	33.69	31.5	33	657,971	+5.67%
2026-10-14	30.91	31.25	29.89	31.23	341,489	+1.00%
2026-10-13	29.68	30.995	29.43	30.92	373,527	+3.69%
2026-10-12	29.31	29.82	28.63	29.82	634,569	+1.60%
2026-10-09	29.48	29.75	28.88	29.35	471,443	-0.41%
2026-10-08	28.69	29.83	28.558	29.47	532,381	+1.76%
2026-10-07	29.85	29.85	28.38	28.96	663,480	-1.90%
2026-10-06	29.92	30.53	29.41	29.52	661,295	-1.14%
2026-10-05	30.08	30.4	28.815	29.86	601,136	-0.20%
2026-10-02	28.84	30.01	28.581	29.92	906,016	+5.32%
2026-10-01	27.94	28.785	27.38	28.41	416,649	+2.08%
2026-09-30	28.07	28.47	27.39	27.83	930,219	-1.10%
2026-09-29	29.33	29.6	27.69	28.14	1,134,081	-2.46%
2026-09-28	28	29.6	28	28.85	762,402	+2.41%
2026-09-25	29.11	29.32	28.1	28.17	604,356	-2.90%
2026-09-24	28.4	29.37	28.213	29.01	499,143	+1.15%
2026-09-23	28.47	29.71	27.89	28.68	958,338	+0.35%
2026-09-22	28.8	29.48	27.97	28.58	372,901	+0.60%
2026-09-21	28.33	28.8	28.06	28.41	425,634	+1.79%
2026-09-18	28.14	28.72	27.87	27.91	518,565	-0.04%
2026-09-17	27.8	28.205	27.66	27.92	391,539	+1.60%
2026-09-16	27.1	27.74	26.9	27.48	408,942	+2.19%
2026-09-15	28.71	28.96	26.725	27.08	553,012	-6.65%
2026-09-14	28.51	29.305	28.51	29.01	287,046	+2.55%
2026-09-11	28.62	28.92	27.89	28.29	400,926	+0.21%
2026-09-10	28.88	29.4	28.17	28.23	349,438	-3.12%
2026-09-09	30.51	30.56	29.07	29.14	429,325	-5.57%
2026-09-08	31.59	31.69	30.3	30.86	255,099	-2.59%
2026-09-04	32.01	32.74	31.57	31.68	216,119	-1.52%
2026-09-03	32.95	33.05	31.77	32.17	214,273	-1.98%
2026-09-02	32.66	33.35	32.23	32.82	183,564	+0.98%
2026-09-01	32.51	33.05	32.14	32.5	330,616	-1.75%
2026-08-31	33.64	33.73	32.9	33.08	198,961	-1.55%
2026-08-28	33.47	34.06	33.13	33.6	266,808	+0.78%
2026-08-27	34.51	34.51	33.25	33.34	207,923	-5.31%
2026-08-26	35.55	35.62	34.74	35.21	218,243	-0.62%
2026-08-25	36.1	36.1	34.59	35.43	149,891	-1.91%
2026-08-24	35.83	36.2	35.48	36.12	138,238	+0.81%
2026-08-21	34.71	35.98	34.315	35.83	213,902	+4.22%
2026-08-20	33.21	34.45	32.75	34.38	187,249	+1.75%
2026-08-19	35.31	35.905	33.655	33.79	284,671	-3.35%
2026-08-18	35.3	35.73	34.8	34.96	146,190	-0.09%
2026-08-17	35.12	35.415	34.639	34.99	194,919	-0.91%
2026-08-14	34.82	35.4	34	35.31	252,035	+1.61%
2026-08-13	36.78	37.23	34.5	34.75	266,466	-4.72%
2026-08-12	35.58	36.49	35.1	36.47	248,486	+1.76%
2026-08-11	35.82	36.24	35.475	35.84	259,241	+0.06%
2026-08-10	35.54	35.92	33.8	35.82	364,311	+0.36%
2026-08-07	35.11	35.98	34.773	35.69	240,775	+0.54%
2026-08-06	36.1	36.15	34.89	35.5	296,087	-0.70%
2026-08-05	32.61	36.52	32.61	35.75	575,326	+2.58%
2026-08-04	36.36	36.588	34.82	34.85	359,509	-3.41%
2026-08-03	36.37	36.81	35.295	36.08	260,625	+0.39%
2026-07-31	36.13	36.759	35.24	35.94	173,762	-0.17%
2026-07-30	36.2	36.47	35.39	36	253,323	-1.07%
2026-07-29	36.15	36.525	35.81	36.39	194,635	+0.86%
2026-07-28	35.81	36.12	35.4	36.08	224,658	+2.09%
2026-07-27	34.61	35.54	34.59	35.34	235,306	+3.67%
2026-07-24	33.7	34.61	33.4	34.09	129,883	+1.10%
2026-07-23	34.36	34.495	33.36	33.72	163,358	-3.16%
2026-07-22	35.48	35.48	34.67	34.82	202,119	-1.47%
2026-07-21	33.88	35.36	33.87	35.34	283,391	+3.27%
2026-07-20	36.24	36.24	33.95	34.22	238,427	-4.71%
2026-07-17	36.64	37.22	35.06	35.91	272,311	-1.24%
2026-07-16	35.56	36.63	35.455	36.36	225,734	+3.03%
2026-07-15	35.44	36.67	35.26	35.29	298,306	-1.09%
2026-07-14	36.28	36.62	35.39	35.68	196,050	-0.86%
2026-07-13	35.375	36.145	35.3	35.99	258,697	+0.78%
2026-07-10	35.43	36.43	35.1	35.71	411,302	+1.77%
2026-07-09	34.13	35.66	33.87	35.09	253,784	+2.72%
2026-07-08	35.08	35.11	33.67	34.16	195,751	-3.56%
2026-07-07	35.83	36.32	34.99	35.42	246,857	-0.65%
2026-07-06	36.47	36.94	34.594	35.65	310,176	-2.33%
2026-07-02	36.34	36.65	34.86	36.5	384,002	+1.56%
2026-07-01	35.7	36.3	35.59	35.94	301,443	+0.11%
2026-06-30	36.19	36.19	34.94	35.9	292,597	-1.24%
2026-06-29	36.66	36.97	35.815	36.35	509,761	-1.38%
2026-06-26	33.86	36.86	33.84	36.86	772,589	+8.38%
2026-06-25	33.79	34.3	33.25	34.01	299,137	+0.47%
2026-06-24	33.37	34.3	33.21	33.85	328,357	+2.30%
2026-06-23	33.5	33.99	33.02	33.28	251,275	-0.30%
2026-06-22	34.55	34.78	33.09	33.38	279,732	-2.28%
2026-06-18	33.71	35.1	33.71	34.16	417,807	+2.09%
2026-06-17	32.65	34.69	32.65	33.46	271,976	+1.98%
2026-06-16	32.3	32.895	31.91	32.81	794,126	+1.61%
2026-06-15	33.56	34.6	32.19	32.29	609,601	-5.14%
2026-06-12	34.59	35.07	33.92	34.04	355,889	-0.84%
2026-06-11	32.5	34.56	31.995	34.33	379,629	+5.70%
2026-06-10	31.65	33.3	31.535	32.48	457,259	+3.05%
2026-06-09	30.45	31.54	30.11	31.52	349,302	+5.07%
2026-06-08	29.32	30.17	28.81	30	466,442	+1.90%
2026-06-05	29.32	30.04	28.63	29.44	325,624	+1.24%
2026-06-04	29.16	29.63	28.68	29.08	259,023	+1.22%
2026-06-03	29.94	29.94	28.58	28.73	222,518	-2.84%
2026-06-02	31.01	31.14	29.535	29.57	565,070	-5.80%
2026-06-01	31.38	31.65	30.5	31.39	264,558	+0.03%
2026-05-29	31.57	32.06	31.3	31.38	186,206	+0.51%
2026-05-28	30.83	31.65	30.83	31.22	260,314	+0.52%
2026-05-27	30.7	31.95	30.7	31.06	237,041	+2.24%
2026-05-26	30.74	31.15	29.69	30.38	545,512	+0.03%
2026-05-22	30.62	31.48	30.15	30.37	253,739	+0.16%
2026-05-21	29.78	30.44	28.92	30.32	645,699	+1.24%
2026-05-20	29.56	30.38	29.205	29.95	665,460	+1.22%
2026-05-19	29.42	30.65	28.79	29.59	642,781	-0.70%
2026-05-18	29.78	30.5	29.345	29.8	730,922	+0.03%
2026-05-15	31.04	31.56	29.75	29.79	391,588	-3.97%
2026-05-14	29.42	31.99	28.937	31.02	708,322	+8.27%
2026-05-13	29.31	29.77	28.54	28.65	796,404	-3.34%