Dine Brands Global Inc. (DIN)
23.93
-1.15 (-4.59%)
At close: Mar 03, 2025, 3:59 PM
23.98
0.21%
After-hours: Mar 03, 2025, 07:00 PM EST
DIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 25.07 | 25.57 | 24.71 | 25.08 | -0.74 | -2.87% | 1,269,022 |
| Feb 27, 2025 | 25.62 | 26.02 | 25.53 | 25.82 | 0.27 | 1.06% | 390,354 |
| Feb 26, 2025 | 25.87 | 25.94 | 25.06 | 25.55 | -0.31 | -1.20% | 543,750 |
| Feb 25, 2025 | 25.79 | 26.06 | 25.32 | 25.86 | 0.02 | 0.08% | 458,100 |
| Feb 24, 2025 | 26.00 | 26.24 | 25.69 | 25.84 | 0.08 | 0.31% | 519,225 |
| Feb 21, 2025 | 26.91 | 27.25 | 25.76 | 25.76 | -0.79 | -2.98% | 584,500 |
| Feb 20, 2025 | 27.00 | 27.28 | 26.20 | 26.55 | -0.67 | -2.46% | 630,108 |
| Feb 19, 2025 | 27.35 | 27.62 | 26.67 | 27.22 | -0.31 | -1.13% | 489,200 |
| Feb 18, 2025 | 25.98 | 27.81 | 25.83 | 27.53 | 1.56 | 6.01% | 582,636 |
| Feb 14, 2025 | 26.82 | 27.14 | 25.97 | 25.97 | -0.73 | -2.73% | 499,833 |
| Feb 13, 2025 | 26.69 | 26.71 | 25.67 | 26.70 | 0.34 | 1.29% | 555,147 |
| Feb 12, 2025 | 26.79 | 26.85 | 25.80 | 26.36 | -0.73 | -2.69% | 732,640 |
| Feb 11, 2025 | 26.81 | 27.44 | 26.75 | 27.09 | -0.03 | -0.11% | 550,320 |
| Feb 10, 2025 | 28.00 | 28.02 | 26.87 | 27.12 | -0.46 | -1.67% | 826,353 |
| Feb 7, 2025 | 29.00 | 29.29 | 27.57 | 27.58 | -1.54 | -5.29% | 542,592 |
| Feb 6, 2025 | 28.90 | 29.50 | 28.85 | 29.12 | 0.09 | 0.31% | 489,600 |
| Feb 5, 2025 | 29.58 | 29.93 | 29.01 | 29.03 | -0.77 | -2.58% | 480,008 |
| Feb 4, 2025 | 30.18 | 30.18 | 29.21 | 29.80 | -0.43 | -1.42% | 485,000 |
| Feb 3, 2025 | 29.63 | 31.11 | 29.09 | 30.23 | -0.15 | -0.49% | 436,944 |
| Jan 31, 2025 | 30.62 | 30.95 | 30.29 | 30.38 | -0.35 | -1.14% | 679,900 |
| Jan 30, 2025 | 31.15 | 31.61 | 30.58 | 30.73 | -0.18 | -0.58% | 461,200 |
| Jan 29, 2025 | 31.61 | 31.97 | 30.81 | 30.91 | -0.15 | -0.48% | 384,000 |
| Jan 28, 2025 | 31.69 | 31.71 | 30.72 | 31.06 | -0.87 | -2.72% | 461,544 |
| Jan 27, 2025 | 30.92 | 31.94 | 30.70 | 31.93 | 1.06 | 3.43% | 470,132 |
| Jan 24, 2025 | 30.76 | 31.33 | 30.30 | 30.87 | -0.06 | -0.19% | 496,833 |
| Jan 23, 2025 | 29.41 | 30.95 | 29.38 | 30.93 | 0.99 | 3.31% | 486,900 |
| Jan 22, 2025 | 29.09 | 30.34 | 28.56 | 29.94 | 0.84 | 2.89% | 840,902 |
| Jan 21, 2025 | 27.00 | 29.33 | 27.00 | 29.10 | 2.46 | 9.23% | 876,414 |
| Jan 17, 2025 | 27.09 | 27.34 | 26.50 | 26.64 | -0.05 | -0.19% | 750,326 |
| Jan 16, 2025 | 26.98 | 26.98 | 26.30 | 26.69 | -0.48 | -1.77% | 459,312 |
| Jan 15, 2025 | 27.50 | 27.90 | 27.17 | 27.17 | 0.47 | 1.76% | 654,246 |
| Jan 14, 2025 | 26.47 | 26.79 | 25.88 | 26.70 | 0.45 | 1.71% | 414,900 |
| Jan 13, 2025 | 26.31 | 26.53 | 25.68 | 26.25 | -0.34 | -1.28% | 576,600 |
| Jan 10, 2025 | 27.11 | 27.32 | 26.23 | 26.59 | -0.79 | -2.89% | 852,200 |
| Jan 8, 2025 | 27.86 | 27.86 | 26.85 | 27.38 | -0.84 | -2.98% | 690,234 |
| Jan 7, 2025 | 29.34 | 30.05 | 27.97 | 28.22 | -1.82 | -6.06% | 1,118,233 |
| Jan 6, 2025 | 30.42 | 31.16 | 29.91 | 30.04 | -0.30 | -0.99% | 587,000 |
| Jan 3, 2025 | 30.00 | 30.35 | 29.20 | 30.34 | 0.45 | 1.51% | 566,900 |
| Jan 2, 2025 | 30.90 | 31.54 | 29.61 | 29.89 | -0.21 | -0.70% | 625,333 |
| Dec 31, 2024 | 30.74 | 30.74 | 29.85 | 30.10 | -0.31 | -1.02% | 475,000 |
| Dec 30, 2024 | 30.37 | 30.70 | 29.74 | 30.41 | -0.25 | -0.82% | 410,835 |
| Dec 27, 2024 | 30.24 | 30.98 | 30.18 | 30.66 | 0.21 | 0.69% | 570,243 |
| Dec 26, 2024 | 29.68 | 30.50 | 29.37 | 30.45 | 0.53 | 1.77% | 333,200 |
| Dec 24, 2024 | 29.60 | 29.98 | 29.32 | 29.92 | 0.38 | 1.29% | 177,332 |
| Dec 23, 2024 | 30.40 | 30.54 | 28.71 | 29.54 | -0.85 | -2.80% | 604,623 |
| Dec 20, 2024 | 29.20 | 30.93 | 29.20 | 30.39 | 0.29 | 0.96% | 890,342 |
| Dec 19, 2024 | 30.56 | 30.91 | 29.73 | 30.10 | 0.42 | 1.42% | 772,960 |
| Dec 18, 2024 | 31.24 | 31.29 | 29.47 | 29.68 | -1.24 | -4.01% | 724,900 |
| Dec 17, 2024 | 31.32 | 31.76 | 30.76 | 30.92 | -0.51 | -1.62% | 521,609 |
| Dec 16, 2024 | 31.00 | 32.05 | 30.89 | 31.43 | 0.27 | 0.87% | 399,940 |