Dine Brands Global Inc. (DIN)
NYSE: DIN
· Real-Time Price · USD
24.07
-0.19 (-0.78%)
At close: Sep 29, 2025, 10:30 AM
DIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.50 | 24.57 | 23.88 | 24.26 | 24.26 | -0.66% | 489,900 |
| Sep 25, 2025 | 25.09 | 25.09 | 24.09 | 24.42 | 24.42 | -3.06% | 455,100 |
| Sep 24, 2025 | 24.68 | 25.59 | 24.48 | 25.19 | 25.19 | 2.86% | 670,925 |
| Sep 23, 2025 | 23.40 | 24.63 | 23.29 | 24.49 | 24.49 | 4.75% | 591,891 |
| Sep 22, 2025 | 22.97 | 23.40 | 22.85 | 23.38 | 23.38 | 1.61% | 510,948 |
| Sep 19, 2025 | 23.90 | 23.99 | 22.96 | 23.01 | 23.01 | -5.50% | 760,200 |
| Sep 18, 2025 | 23.93 | 24.49 | 23.15 | 24.35 | 23.84 | 0.00% | 951,011 |
| Sep 17, 2025 | 23.99 | 24.96 | 23.94 | 24.35 | 23.84 | 1.33% | 707,764 |
| Sep 16, 2025 | 24.54 | 24.59 | 23.58 | 24.03 | 23.53 | -2.40% | 624,493 |
| Sep 15, 2025 | 24.13 | 24.72 | 23.82 | 24.62 | 24.10 | 3.01% | 504,811 |
| Sep 12, 2025 | 24.08 | 24.40 | 23.83 | 23.90 | 23.40 | -1.24% | 547,700 |
| Sep 11, 2025 | 23.50 | 24.30 | 23.37 | 24.20 | 23.69 | 3.20% | 487,600 |
| Sep 10, 2025 | 23.20 | 23.47 | 22.93 | 23.45 | 22.96 | 0.17% | 720,800 |
| Sep 9, 2025 | 23.65 | 23.89 | 23.27 | 23.41 | 22.92 | -1.43% | 601,226 |
| Sep 8, 2025 | 23.72 | 23.82 | 23.05 | 23.75 | 23.25 | 0.30% | 438,852 |
| Sep 5, 2025 | 23.33 | 23.98 | 23.24 | 23.68 | 23.18 | 1.63% | 555,422 |
| Sep 4, 2025 | 23.05 | 23.34 | 22.82 | 23.30 | 22.81 | 1.61% | 357,713 |
| Sep 3, 2025 | 23.12 | 23.25 | 22.47 | 22.93 | 22.45 | -1.21% | 463,900 |
| Sep 2, 2025 | 23.96 | 23.96 | 23.11 | 23.21 | 22.72 | -3.09% | 545,906 |
| Aug 29, 2025 | 23.13 | 23.96 | 23.04 | 23.95 | 23.45 | 4.09% | 629,573 |