Dine Brands Global Inc. (DIN)
NYSE: DIN
· Real-Time Price · USD
21.56
0.18 (0.84%)
At close: Aug 18, 2025, 3:59 PM
21.50
-0.28%
Pre-market: Aug 19, 2025, 06:01 AM EDT
DIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21.59 | 21.67 | 21.13 | 21.59 | 21.59 | 0.98% | 423,530 |
| Aug 15, 2025 | 21.72 | 21.73 | 21.15 | 21.38 | 21.38 | -0.93% | 436,700 |
| Aug 14, 2025 | 21.03 | 21.62 | 20.60 | 21.58 | 21.58 | 2.03% | 721,700 |
| Aug 13, 2025 | 21.07 | 21.35 | 20.55 | 21.15 | 21.15 | 0.33% | 978,547 |
| Aug 12, 2025 | 21.16 | 21.16 | 20.64 | 21.08 | 21.08 | 1.01% | 562,768 |
| Aug 11, 2025 | 21.17 | 21.33 | 20.48 | 20.87 | 20.87 | -0.90% | 756,740 |
| Aug 8, 2025 | 20.77 | 21.61 | 20.11 | 21.06 | 21.06 | 0.81% | 894,900 |
| Aug 7, 2025 | 20.20 | 20.92 | 19.76 | 20.89 | 20.89 | 2.35% | 654,155 |
| Aug 6, 2025 | 20.82 | 21.13 | 19.58 | 20.41 | 20.41 | -6.42% | 1,179,877 |
| Aug 5, 2025 | 21.81 | 21.90 | 21.49 | 21.81 | 21.81 | 0.00% | 415,841 |
| Aug 4, 2025 | 21.97 | 22.14 | 21.55 | 21.81 | 21.81 | 0.18% | 354,438 |
| Aug 1, 2025 | 22.40 | 22.44 | 21.56 | 21.77 | 21.77 | -3.72% | 636,713 |
| Jul 31, 2025 | 22.52 | 22.79 | 22.40 | 22.61 | 22.61 | -0.70% | 344,042 |
| Jul 30, 2025 | 23.35 | 23.35 | 22.50 | 22.77 | 22.77 | -1.21% | 303,400 |
| Jul 29, 2025 | 23.77 | 23.77 | 23.01 | 23.05 | 23.05 | -2.78% | 351,029 |
| Jul 28, 2025 | 24.55 | 24.55 | 23.61 | 23.71 | 23.71 | -3.46% | 315,732 |
| Jul 25, 2025 | 24.32 | 24.60 | 24.09 | 24.56 | 24.56 | 0.99% | 313,200 |
| Jul 24, 2025 | 25.65 | 25.69 | 24.32 | 24.32 | 24.32 | -6.21% | 467,956 |
| Jul 23, 2025 | 25.65 | 26.48 | 25.41 | 25.93 | 25.93 | 3.14% | 490,500 |
| Jul 22, 2025 | 23.92 | 25.20 | 23.92 | 25.14 | 25.14 | 5.28% | 322,105 |