Dark

DIN
Dine Brands Global, Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:54 PM EDT

28.20USD-2.792%(-0.81)604,463

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.01)0

After-hours

Sep 25, 2026 4:35:30 PM EDT

28.17USD-0.106%(-0.03)101

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	29.1100	29.3200	28.1000	28.1700	-2.896%	604,463	0.000%
2026-09-24	28.4000	29.3700	28.2134	29.0100	+1.151%	499,172	-2.896%
2026-09-23	28.4700	29.7100	27.8900	28.6800	+0.350%	960,744	-1.778%
2026-09-22	28.8000	29.4800	27.9700	28.5800	+0.598%	372,926	-1.435%
2026-09-21	28.3300	28.8000	28.0600	28.4100	+1.791%	425,642	-0.845%
2026-09-18	28.1400	28.7200	27.8700	27.9100	-0.036%	525,827	+0.932%
2026-09-17	27.8000	28.2050	27.6600	27.9200	+1.601%	391,544	+0.895%
2026-09-16	27.1000	27.7400	26.9000	27.4800	+1.477%	408,952	+2.511%
2026-09-15	28.7100	28.9600	26.7250	27.0800	-6.653%	553,016	+4.025%
2026-09-14	28.5100	29.3050	28.5100	29.0100	+2.545%	287,047	-2.896%
2026-09-11	28.6200	28.9200	27.8900	28.2900	+0.213%	400,926	-0.424%
2026-09-10	28.8800	29.4000	28.1700	28.2300	-3.123%	349,439	-0.213%
2026-09-09	30.5100	30.5600	29.0700	29.1400	-5.574%	429,326	-3.329%
2026-09-08	31.5900	31.6900	30.3000	30.8600	-2.588%	255,100	-8.717%
2026-09-04	32.0100	32.7400	31.5700	31.6800	-1.523%	216,120	-11.080%
2026-09-03	32.9500	33.0500	31.7700	32.1700	-1.980%	214,273	-12.434%
2026-09-02	32.6600	33.3500	32.2301	32.8200	+0.985%	183,565	-14.168%
2026-09-01	32.5100	33.0500	32.1400	32.5000	-1.753%	330,616	-13.323%
2026-08-31	33.6400	33.7300	32.9000	33.0800	-1.548%	198,962	-14.843%
2026-08-28	33.4700	34.0600	33.1300	33.6000	+0.780%	266,808	-16.161%
2026-08-27	34.5100	34.5100	33.2500	33.3400	-5.311%	207,923	-15.507%
2026-08-26	35.5500	35.6200	34.7400	35.2100	-0.621%	218,244	-19.994%
2026-08-25	36.1000	36.1000	34.5900	35.4300	-1.910%	149,892	-20.491%
2026-08-24	35.8300	36.2000	35.4800	36.1200	+0.809%	138,239	-22.010%
2026-08-21	34.7100	35.9800	34.3150	35.8300	+4.218%	213,903	-21.379%
2026-08-20	33.2100	34.4500	32.7500	34.3800	+1.746%	187,249	-18.063%
2026-08-19	35.3100	35.9049	33.6550	33.7900	-3.347%	284,671	-16.632%
2026-08-18	35.3000	35.7300	34.8000	34.9600	-0.086%	146,191	-19.422%
2026-08-17	35.1200	35.4150	34.6387	34.9900	-0.906%	194,920	-19.491%
2026-08-14	34.8200	35.4000	34.0000	35.3100	+1.612%	252,036	-20.221%
2026-08-13	36.7800	37.2300	34.5000	34.7500	-4.716%	266,467	-18.935%
2026-08-12	35.5800	36.4900	35.1000	36.4700	+1.758%	248,486	-22.758%
2026-08-11	35.8200	36.2400	35.4750	35.8400	+0.056%	259,242	-21.401%
2026-08-10	35.5400	35.9200	33.8000	35.8200	+0.364%	364,312	-21.357%
2026-08-07	35.1100	35.9800	34.7732	35.6900	+0.535%	240,776	-21.070%
2026-08-06	36.1000	36.1500	34.8900	35.5000	-0.699%	296,088	-20.648%
2026-08-05	32.6100	36.5200	32.6100	35.7500	+2.582%	575,327	-21.203%
2026-08-04	36.3600	36.5880	34.8200	34.8500	-3.409%	359,510	-19.168%
2026-08-03	36.3700	36.8100	35.2950	36.0800	+0.390%	260,626	-21.924%
2026-07-31	36.1300	36.7585	35.2400	35.9400	-0.167%	173,762	-21.619%
2026-07-30	36.2000	36.4700	35.3900	36.0000	-1.072%	253,323	-21.750%
2026-07-29	36.1500	36.5250	35.8100	36.3900	+0.859%	194,635	-22.589%
2026-07-28	35.8100	36.1200	35.4000	36.0800	+2.094%	224,659	-21.924%
2026-07-27	34.6100	35.5400	34.5900	35.3400	+3.667%	235,306	-20.289%
2026-07-24	33.7000	34.6100	33.4000	34.0900	+1.097%	129,883	-17.366%
2026-07-23	34.3600	34.4950	33.3600	33.7200	-3.159%	163,359	-16.459%
2026-07-22	35.4800	35.4800	34.6700	34.8200	-1.471%	202,120	-19.098%
2026-07-21	33.8800	35.3600	33.8700	35.3400	+3.273%	283,391	-20.289%
2026-07-20	36.2400	36.2400	33.9500	34.2200	-4.706%	238,427	-17.680%
2026-07-17	36.6400	37.2200	35.0600	35.9100	-1.238%	272,311	-21.554%
2026-07-16	35.5600	36.6300	35.4550	36.3600	+3.032%	225,735	-22.525%
2026-07-15	35.4400	36.6700	35.2600	35.2900	-1.093%	298,307	-20.176%
2026-07-14	36.2800	36.6200	35.3900	35.6800	-0.861%	196,051	-21.048%
2026-07-13	35.3750	36.1450	35.3000	35.9900	+0.784%	258,699	-21.728%
2026-07-10	35.4300	36.4300	35.1000	35.7100	+1.767%	411,302	-21.115%
2026-07-09	34.1300	35.6600	33.8700	35.0900	+2.722%	253,785	-19.721%
2026-07-08	35.0800	35.1100	33.6700	34.1600	-3.557%	195,751	-17.535%
2026-07-07	35.8300	36.3200	34.9900	35.4200	-0.645%	246,858	-20.469%
2026-07-06	36.4700	36.9400	34.5938	35.6500	-2.329%	310,177	-20.982%
2026-07-02	36.3400	36.6500	34.8600	36.5000	+1.558%	384,002	-22.822%
2026-07-01	35.7000	36.3000	35.5900	35.9400	+0.111%	301,432	-21.619%
2026-06-30	36.1900	36.1900	34.9400	35.9000	-1.238%	292,598	-21.532%
2026-06-29	36.6600	36.9700	35.8150	36.3500	-1.384%	509,762	-22.503%
2026-06-26	33.8600	36.8600	33.8400	36.8600	+8.380%	772,590	-23.576%
2026-06-25	33.7900	34.3000	33.2500	34.0100	+0.473%	299,137	-17.171%
2026-06-24	33.3700	34.3000	33.2100	33.8500	+1.713%	328,357	-16.780%
2026-06-23	33.5000	33.9899	33.0200	33.2800	-0.300%	251,275	-15.355%
2026-06-22	34.5500	34.7800	33.0900	33.3800	-2.283%	279,733	-15.608%
2026-06-18	33.7100	35.1000	33.7100	34.1600	+2.092%	417,807	-17.535%
2026-06-17	32.6500	34.6900	32.6500	33.4600	+1.981%	271,976	-15.810%
2026-06-16	32.3000	32.8950	31.9100	32.8100	+1.610%	794,126	-14.142%
2026-06-15	33.5600	34.6000	32.1900	32.2900	-5.141%	609,601	-12.759%
2026-06-12	34.5900	35.0700	33.9200	34.0400	-0.845%	355,890	-17.244%
2026-06-11	32.5000	34.5600	31.9950	34.3300	+5.696%	379,629	-17.943%
2026-06-10	31.6500	33.3000	31.5350	32.4800	+3.046%	457,260	-13.270%
2026-06-09	30.4500	31.5400	30.1100	31.5200	+5.067%	349,302	-10.628%
2026-06-08	29.3200	30.1700	28.8100	30.0000	+1.902%	466,443	-6.100%
2026-06-05	29.3200	30.0400	28.6300	29.4400	+1.238%	325,624	-4.314%
2026-06-04	29.1600	29.6300	28.6800	29.0800	+1.218%	259,024	-3.129%
2026-06-03	29.9400	29.9400	28.5800	28.7300	-2.841%	222,519	-1.949%
2026-06-02	31.0100	31.1400	29.5350	29.5700	-5.798%	565,071	-4.735%
2026-06-01	31.3800	31.6500	30.5000	31.3900	+0.032%	264,558	-10.258%
2026-05-29	31.5700	32.0600	31.3000	31.3800	+0.512%	186,206	-10.229%
2026-05-28	30.8300	31.6500	30.8300	31.2200	+0.515%	260,315	-9.769%
2026-05-27	30.7000	31.9500	30.7000	31.0600	+2.238%	237,041	-9.305%
2026-05-26	30.7400	31.1500	29.6901	30.3800	+0.033%	545,512	-7.275%
2026-05-22	30.6200	31.4800	30.1500	30.3700	+0.165%	253,739	-7.244%
2026-05-21	29.7800	30.4400	28.9200	30.3200	+1.235%	645,700	-7.091%
2026-05-20	29.5600	30.3800	29.2050	29.9500	+1.217%	665,460	-5.943%
2026-05-19	29.4200	30.6500	28.7900	29.5900	-0.705%	642,782	-4.799%
2026-05-18	29.7800	30.5000	29.3450	29.8000	+0.034%	730,922	-5.470%
2026-05-15	31.0400	31.5600	29.7500	29.7900	-3.965%	391,589	-5.438%
2026-05-14	29.4200	31.9900	28.9370	31.0200	+8.272%	708,323	-9.188%
2026-05-13	29.3100	29.7700	28.5400	28.6500	-3.340%	796,404	-1.675%
2026-05-12	29.1800	29.8900	28.5911	29.6400	+1.961%	971,586	-4.960%
2026-05-11	28.4200	29.3600	27.8700	29.0700	+2.431%	479,814	-3.096%
2026-05-08	28.5100	29.5300	28.2800	28.3800	+0.318%	509,110	-0.740%
2026-05-07	26.9900	28.9700	25.8500	28.2900	+4.161%	918,435	-0.424%
2026-05-06	29.0000	31.0000	26.6900	27.1600	-3.517%	861,850	+3.719%
2026-05-05	27.1400	28.5800	26.7800	28.1500	+5.510%	415,166	+0.071%
2026-05-04	26.9300	27.9300	26.6800	26.6800	-0.965%	603,331	+5.585%
2026-05-01	27.6500	27.8370	26.4100	26.9400	-3.024%	330,084	+4.566%
2026-04-30	27.6300	28.0000	27.4550	27.7800	+1.684%	261,102	+1.404%
2026-04-29	27.5000	27.8000	26.9700	27.3200	-0.979%	318,396	+3.111%
2026-04-28	27.9000	27.9000	27.2900	27.5900	+0.109%	183,126	+2.102%
2026-04-27	28.2500	28.5300	27.1900	27.5600	-2.649%	362,175	+2.213%
2026-04-24	27.9600	28.6000	27.6600	28.3100	+0.819%	175,342	-0.495%
2026-04-23	29.4500	29.7750	28.0700	28.0800	-4.098%	189,280	+0.321%
2026-04-22	28.4700	29.5400	28.4700	29.2800	+3.536%	190,159	-3.791%
2026-04-21	29.2600	29.6900	27.9100	28.2800	-3.547%	302,531	-0.389%
2026-04-20	29.5200	30.2500	28.9200	29.3200	-1.113%	313,702	-3.922%
2026-04-17	28.5500	29.7300	28.4244	29.6500	+6.006%	505,618	-4.992%
2026-04-16	27.6500	28.2600	27.2050	27.9700	+1.048%	572,130	+0.715%
2026-04-15	26.6900	27.8900	26.3100	27.6800	+4.138%	387,155	+1.770%
2026-04-14	25.4900	26.7650	25.4900	26.5800	+3.585%	296,269	+5.982%
2026-04-13	25.5100	25.6700	24.4550	25.6600	-0.658%	388,958	+9.782%
2026-04-10	26.8400	27.0050	25.1900	25.8300	-3.619%	349,857	+9.059%
2026-04-09	26.5800	27.1250	26.3100	26.8000	+0.112%	286,556	+5.112%
2026-04-08	27.6800	28.4000	26.4900	26.7700	-0.224%	314,793	+5.230%
2026-04-07	27.4100	27.7000	26.8300	26.8300	-2.755%	241,437	+4.994%
2026-04-06	25.3500	27.5900	25.3500	27.5900	+8.196%	327,234	+2.102%
2026-04-02	26.6000	26.7225	25.0100	25.5000	-5.800%	508,399	+10.471%
2026-04-01	26.4000	27.3300	26.3900	27.0700	+3.163%	340,239	+4.064%
2026-03-31	26.6000	26.8000	25.8950	26.2400	+0.923%	266,061	+7.355%
2026-03-30	25.4900	26.5100	25.4250	26.0000	+3.257%	389,681	+8.346%
2026-03-27	25.9700	25.9700	24.8500	25.1800	-3.377%	443,284	+11.875%
2026-03-26	26.1900	26.9100	26.0250	26.0600	-1.623%	313,587	+8.097%
2026-03-25	27.3600	27.6150	26.0100	26.4900	-3.003%	393,466	+6.342%
2026-03-24	26.8700	27.5300	26.6200	27.3100	+0.183%	240,496	+3.149%
2026-03-23	29.1400	29.1400	27.2600	27.2600	-4.082%	392,675	+3.338%
2026-03-20	29.2000	29.3500	28.4100	28.4200	-2.671%	507,483	-0.880%
2026-03-19	27.8800	29.7100	27.8800	29.2000	+3.399%	365,465	-3.527%
2026-03-18	28.2400	28.6100	27.7300	28.2400	-1.431%	396,762	-0.248%
2026-03-17	28.0600	29.1250	28.0600	28.6500	+3.617%	243,724	-1.675%
2026-03-16	28.3000	28.3075	27.5400	27.6500	-1.003%	329,364	+1.881%
2026-03-13	28.6200	28.8200	27.7400	27.9300	-0.676%	313,923	+0.859%
2026-03-12	28.9100	28.9100	27.9100	28.1200	-4.646%	355,374	+0.178%
2026-03-11	29.0400	29.5900	28.5350	29.4900	+1.305%	486,745	-4.476%
2026-03-10	30.5000	30.8400	28.9900	29.1100	-5.671%	391,707	-3.229%
2026-03-09	30.9000	31.0100	29.3800	30.8600	-2.280%	545,449	-8.717%
2026-03-06	31.2300	31.6350	30.4800	31.5800	-2.199%	338,345	-10.798%
2026-03-05	31.6900	32.5000	31.3834	32.2900	+3.427%	358,180	-12.759%
2026-03-04	31.0000	31.2300	29.9650	31.2200	+0.970%	397,379	-9.769%
2026-03-03	29.5000	30.9400	29.2400	30.9200	+2.114%	351,215	-8.894%
2026-03-02	30.1200	30.9500	29.8450	30.2800	-2.196%	383,151	-6.968%
2026-02-27	30.8500	31.4900	30.6100	30.9600	-1.149%	345,512	-9.012%
2026-02-26	30.5600	31.8600	30.5600	31.3200	+2.053%	500,853	-10.057%
2026-02-25	31.4700	31.8200	27.5200	30.6900	+0.163%	983,053	-8.211%
2026-02-24	30.7800	31.3800	30.1600	30.6400	-0.130%	709,180	-8.061%
2026-02-23	31.8400	31.8800	29.9400	30.6800	-5.104%	634,396	-8.181%
2026-02-20	33.5800	33.8000	30.7000	32.3300	-3.837%	403,172	-12.867%
2026-02-19	33.5200	34.0100	33.4000	33.6200	-1.176%	215,936	-16.211%
2026-02-18	32.6300	34.5800	32.6300	34.0200	+3.216%	423,740	-17.196%
2026-02-17	32.1600	32.9700	31.1003	32.9600	+3.876%	318,696	-14.533%
2026-02-13	33.1300	33.7600	31.7300	31.7300	-4.312%	326,125	-11.220%
2026-02-12	34.8600	35.4150	33.0301	33.1600	-4.410%	606,695	-15.048%
2026-02-11	35.1700	35.7150	34.5200	34.6900	-0.829%	349,746	-18.795%
2026-02-10	35.4400	36.1250	34.9200	34.9800	-2.181%	232,332	-19.468%
2026-02-09	36.0500	36.3500	35.3401	35.7600	-0.667%	336,187	-21.225%
2026-02-06	35.6500	36.7300	35.3400	36.0000	+2.128%	287,835	-21.750%
2026-02-05	35.0400	35.9600	34.5600	35.2500	+0.114%	422,666	-20.085%
2026-02-04	34.9500	35.9000	34.8800	35.2100	+1.033%	502,565	-19.994%
2026-02-03	35.0000	36.0600	34.1700	34.8500	-1.275%	366,201	-19.168%
2026-02-02	34.5800	35.4900	33.7501	35.3000	+2.646%	671,002	-20.198%
2026-01-30	34.2100	34.9000	33.7200	34.3900	+0.262%	336,363	-18.087%
2026-01-29	34.1400	34.9500	33.7100	34.3000	+0.734%	419,221	-17.872%
2026-01-28	34.5600	35.5700	33.8900	34.0500	+0.029%	323,712	-17.269%
2026-01-27	34.2900	34.2900	33.4700	34.0400	-0.729%	269,995	-17.244%
2026-01-26	34.6700	35.0000	34.2400	34.2900	-2.419%	310,086	-17.848%
2026-01-23	35.0000	35.1900	34.2203	35.1400	0.000%	288,931	-19.835%
2026-01-22	36.8700	37.1450	35.0200	35.1400	-4.172%	373,033	-19.835%
2026-01-21	37.2200	37.2200	35.3200	36.6700	-0.353%	418,111	-23.180%
2026-01-20	37.2300	38.0430	36.5550	36.8000	-2.723%	318,433	-23.451%
2026-01-16	38.3700	38.6599	37.7500	37.8300	-1.919%	309,902	-25.535%
2026-01-15	38.4900	39.6800	38.3300	38.5700	-0.618%	717,344	-26.964%
2026-01-14	37.4400	38.8800	37.4400	38.8100	+3.466%	448,559	-27.416%
2026-01-13	37.0000	37.8200	36.9950	37.5100	+0.617%	384,551	-24.900%
2026-01-12	35.9500	37.5100	35.6500	37.2800	+2.898%	568,069	-24.437%
2026-01-09	36.8300	37.1500	35.7900	36.2300	-1.736%	400,088	-22.247%
2026-01-08	35.6800	37.2500	35.6800	36.8700	+2.303%	432,705	-23.596%
2026-01-07	36.7200	37.2400	36.0200	36.0400	-0.552%	416,627	-21.837%
2026-01-06	35.2400	37.1960	34.8000	36.2400	+4.831%	820,072	-22.268%
2026-01-05	33.1100	34.9000	33.0700	34.5700	+4.064%	423,019	-18.513%
2026-01-02	32.4800	33.5400	31.9400	33.2200	+3.360%	436,058	-15.202%
2025-12-31	31.6100	32.4300	31.2601	32.1400	+1.580%	344,282	-12.352%
2025-12-30	32.3900	32.9400	31.6100	31.6400	-2.586%	565,534	-10.967%
2025-12-29	33.8500	34.1600	32.4800	32.4800	-4.751%	727,564	-13.270%
2025-12-26	33.1400	34.2200	32.8800	34.1000	+4.505%	327,202	-17.390%
2025-12-24	32.8300	33.2000	32.6200	32.6300	-0.971%	211,032	-13.668%
2025-12-23	33.4400	33.6900	32.8350	32.9500	-2.255%	412,207	-14.507%
2025-12-22	34.3500	34.3500	33.6200	33.7100	-1.863%	442,088	-16.434%
2025-12-19	34.5800	34.6700	33.8800	34.3500	-0.435%	518,476	-17.991%
2025-12-18	34.5600	35.2100	34.3550	34.5000	+1.650%	461,186	-18.348%
2025-12-17	34.0000	34.7800	33.7449	33.9400	+0.236%	464,368	-17.001%
2025-12-16	34.4000	35.1400	33.8000	33.8600	-1.798%	405,675	-16.804%
2025-12-15	34.1900	34.7300	33.7750	34.4800	+1.263%	487,905	-18.300%
2025-12-12	34.2400	34.7800	33.8700	34.0500	+0.029%	618,008	-17.269%
2025-12-11	34.0500	34.6500	33.6817	34.0400	+0.561%	545,208	-17.244%
2025-12-10	34.6600	35.1200	33.7200	33.8500	-2.478%	717,563	-16.780%
2025-12-09	34.5500	35.3400	34.2100	34.7100	+0.638%	387,153	-18.842%
2025-12-08	33.5700	35.1700	33.0000	34.4900	+3.294%	493,142	-18.324%
2025-12-05	32.8400	33.6400	32.1400	33.3900	+2.486%	653,127	-15.633%
2025-12-04	31.4700	32.5800	31.1600	32.5800	+2.938%	321,906	-13.536%
2025-12-03	31.1300	32.2050	31.1300	31.6500	+1.670%	435,059	-10.995%
2025-12-02	30.4600	31.2550	30.1700	31.1300	+3.250%	529,904	-9.509%
2025-12-01	30.5100	31.1400	30.0400	30.1500	-3.520%	904,976	-6.567%
2025-11-28	31.2500	31.5650	30.8100	31.2500	-0.128%	216,189	-9.856%
2025-11-26	30.0900	31.4100	30.0900	31.2900	+3.506%	456,317	-9.971%
2025-11-25	28.4800	31.2900	28.4800	30.2300	+7.199%	1,030,817	-6.814%
2025-11-24	28.4000	28.8067	28.0000	28.2000	-0.739%	522,025	-0.106%
2025-11-21	26.0600	28.4800	25.8000	28.4100	+9.101%	527,723	-0.845%
2025-11-20	26.6500	27.2200	26.0000	26.0400	-2.142%	438,670	+8.180%
2025-11-19	26.3700	26.9500	26.0700	26.6100	+0.834%	391,418	+5.862%
2025-11-18	26.3700	26.5400	25.8000	26.3900	-0.114%	456,187	+6.745%
2025-11-17	26.2000	26.5522	25.9000	26.4200	-0.264%	528,471	+6.624%
2025-11-14	26.3300	26.6600	26.1000	26.4900	-0.488%	411,858	+6.342%
2025-11-13	25.3900	27.2500	25.3900	26.6200	+4.680%	572,732	+5.823%
2025-11-12	25.7600	26.0200	25.1050	25.4300	-0.157%	366,386	+10.775%
2025-11-11	25.2300	25.9200	25.0800	25.4700	-0.118%	432,427	+10.601%
2025-11-10	25.7700	26.1500	24.9400	25.5000	+2.410%	530,817	+10.471%
2025-11-07	24.3800	25.0100	24.0500	24.9000	+2.133%	477,203	+13.133%
2025-11-06	24.8200	25.3500	23.9700	24.3800	-4.242%	601,478	+15.546%
2025-11-05	23.5800	26.0000	23.2250	25.4600	+3.496%	874,823	+10.644%
2025-11-04	24.2300	25.4600	24.1801	24.6000	+1.779%	811,580	+14.512%
2025-11-03	24.4900	24.6300	23.8100	24.1700	-2.225%	552,851	+16.549%
2025-10-31	24.2300	24.7300	23.9100	24.7200	+2.360%	395,449	+13.956%
2025-10-30	24.9000	24.9000	24.0000	24.1500	-4.243%	529,521	+16.646%
2025-10-29	25.5300	25.9200	24.9700	25.2200	-1.407%	410,330	+11.697%
2025-10-28	26.2300	26.6500	25.5000	25.5800	-4.836%	394,693	+10.125%
2025-10-27	27.8300	27.8300	26.8500	26.8800	-3.065%	310,385	+4.799%
2025-10-24	27.8850	28.4900	27.5400	27.7300	-0.716%	445,369	+1.587%
2025-10-23	28.7200	28.7200	27.7400	27.9300	-2.615%	389,404	+0.859%
2025-10-22	28.3700	28.7600	27.9300	28.6800	+2.392%	510,333	-1.778%
2025-10-21	27.6600	28.2700	27.6000	28.0100	+1.119%	314,616	+0.571%
2025-10-20	28.1000	29.0700	27.6500	27.7000	+0.290%	460,979	+1.697%
2025-10-17	27.8200	28.3300	27.5000	27.6200	-1.673%	262,563	+1.991%
2025-10-16	28.2600	28.5400	27.1100	28.0900	-1.955%	422,670	+0.285%
2025-10-15	28.4400	28.6680	27.9850	28.6500	+2.578%	390,835	-1.675%
2025-10-14	26.0000	28.3150	25.8250	27.9300	+6.238%	424,372	+0.859%
2025-10-13	25.7900	26.2900	25.3510	26.2900	+4.367%	673,317	+7.151%
2025-10-10	26.6100	26.6100	25.0700	25.1900	-5.229%	461,189	+11.830%
2025-10-09	26.7000	27.7000	26.5500	26.5800	+0.075%	552,991	+5.982%
2025-10-08	26.7500	26.8107	26.3100	26.5600	-1.080%	388,073	+6.062%
2025-10-07	28.0600	28.2200	26.7300	26.8500	-3.694%	491,685	+4.916%
2025-10-06	28.0700	28.4100	27.6100	27.8800	-0.606%	593,173	+1.040%
2025-10-03	27.3800	28.0600	27.0300	28.0500	+2.597%	472,945	+0.428%
2025-10-02	26.5700	27.7600	26.5700	27.3400	+2.666%	564,501	+3.036%
2025-10-01	24.8100	26.7400	24.8000	26.6300	+7.727%	830,909	+5.783%
2025-09-30	24.6800	24.8400	24.0400	24.7200	+0.122%	457,444	+13.956%
2025-09-29	24.7000	24.7000	23.8800	24.6900	+1.772%	540,821	+14.095%
2025-09-26	24.5000	24.5650	23.8800	24.2600	-0.655%	489,894	+16.117%
2025-09-25	25.0900	25.0900	24.0900	24.4200	-3.057%	455,086	+15.356%
2025-09-24	24.6800	25.5900	24.4800	25.1900	+2.858%	670,925	+11.830%
2025-09-23	23.4000	24.6300	23.2850	24.4900	+4.748%	591,891	+15.027%
2025-09-22	22.9700	23.3976	22.8500	23.3800	+1.608%	510,948	+20.488%
2025-09-19	23.9000	23.9850	22.9600	23.0100	-5.503%	760,160	+22.425%
2025-09-18	23.9300	24.4900	23.1500	24.3500	0.000%	951,011	+15.688%
2025-09-17	23.9900	24.9600	23.9400	24.3500	+1.332%	707,764	+15.688%
2025-09-16	24.5400	24.5850	23.5750	24.0300	-2.396%	624,493	+17.228%
2025-09-15	24.1300	24.7225	23.8200	24.6200	+3.013%	504,811	+14.419%
2025-09-12	24.0800	24.4000	23.8250	23.9000	-1.240%	547,686	+17.866%
2025-09-11	23.5000	24.3000	23.3650	24.2000	+3.198%	487,588	+16.405%
2025-09-10	23.2000	23.4700	22.9300	23.4500	+0.171%	720,781	+20.128%
2025-09-09	23.6500	23.8900	23.2710	23.4100	-1.432%	601,226	+20.333%
2025-09-08	23.7200	23.8150	23.0500	23.7500	+0.296%	438,852	+18.611%
2025-09-05	23.3300	23.9800	23.2380	23.6800	+1.631%	555,422	+18.961%
2025-09-04	23.0500	23.3400	22.8200	23.3000	+1.614%	357,713	+20.901%
2025-09-03	23.1200	23.2500	22.4700	22.9300	-1.206%	463,878	+22.852%
2025-09-02	23.9600	23.9600	23.1146	23.2100	-3.090%	545,906	+21.370%
2025-08-29	23.1300	23.9600	23.0400	23.9500	+4.085%	629,573	+17.620%
2025-08-28	23.0000	23.1450	22.3767	23.0100	+0.877%	594,606	+22.425%
2025-08-27	22.4200	22.8900	22.4200	22.8100	+1.153%	352,035	+23.498%
2025-08-26	22.0000	22.6950	21.9500	22.5500	+2.175%	358,154	+24.922%
2025-08-25	22.2900	22.8200	22.0200	22.0700	-1.385%	469,475	+27.639%
2025-08-22	21.8500	23.1600	21.8500	22.3800	+5.616%	650,074	+25.871%
2025-08-21	21.2100	21.3800	20.8000	21.1900	-0.796%	544,174	+32.940%
2025-08-20	21.7900	22.0399	21.3400	21.3600	-1.339%	388,213	+31.882%
2025-08-19	21.7500	22.1070	21.4700	21.6500	+0.278%	464,238	+30.115%
2025-08-18	21.5900	21.6700	21.1300	21.5900	+0.982%	424,223	+30.477%
2025-08-15	21.7200	21.7300	21.1500	21.3800	-0.927%	436,654	+31.759%
2025-08-14	21.0300	21.6200	20.6000	21.5800	+2.033%	721,660	+30.538%
2025-08-13	21.0700	21.3450	20.5510	21.1500	+0.332%	978,547	+33.191%
2025-08-12	21.1600	21.1600	20.6400	21.0800	+1.006%	562,768	+33.634%
2025-08-11	21.1700	21.3300	20.4800	20.8700	-0.902%	756,740	+34.978%
2025-08-08	20.7700	21.6050	20.1100	21.0600	+0.814%	894,900	+33.761%
2025-08-07	20.2000	20.9200	19.7600	20.8900	+2.352%	654,155	+34.849%
2025-08-06	20.8200	21.1250	19.5800	20.4100	-6.419%	1,179,877	+38.021%
2025-08-05	21.8100	21.9000	21.4900	21.8100	0.000%	415,841	+29.161%
2025-08-04	21.9700	22.1400	21.5500	21.8100	+0.184%	354,438	+29.161%
2025-08-01	22.4000	22.4400	21.5600	21.7700	-3.715%	636,713	+29.398%
2025-07-31	22.5200	22.7900	22.4000	22.6100	-0.703%	344,042	+24.591%
2025-07-30	23.3500	23.3500	22.4950	22.7700	-1.215%	303,386	+23.715%
2025-07-29	23.7700	23.7700	23.0050	23.0500	-2.784%	351,029	+22.213%
2025-07-28	24.5500	24.5500	23.6100	23.7100	-3.461%	315,732	+18.811%
2025-07-25	24.3200	24.6000	24.0900	24.5600	+0.987%	313,186	+14.699%
2025-07-24	25.6500	25.6850	24.3200	24.3200	-6.209%	467,956	+15.831%
2025-07-23	25.6500	26.4800	25.4050	25.9300	+3.142%	490,495	+8.639%
2025-07-22	23.9200	25.2000	23.9200	25.1400	+5.276%	322,105	+12.053%
2025-07-21	23.6500	24.1850	23.6350	23.8800	+2.666%	307,140	+17.965%
2025-07-18	23.4500	23.4500	22.7000	23.2600	+0.345%	405,864	+21.109%
2025-07-17	23.5600	23.9000	22.9400	23.1800	-2.359%	425,082	+21.527%
2025-07-16	23.6500	23.9100	23.3300	23.7400	+0.551%	299,756	+18.660%
2025-07-15	24.4600	24.6000	23.5750	23.6100	-2.398%	489,581	+19.314%
2025-07-14	24.9200	24.9200	23.9700	24.1900	-3.085%	315,710	+16.453%
2025-07-11	25.0100	25.0900	24.5112	24.9600	-0.676%	293,865	+12.861%
2025-07-10	25.3600	26.1300	25.0500	25.1300	-0.868%	246,542	+12.097%
2025-07-09	25.9400	26.1567	25.2200	25.3500	-1.896%	268,282	+11.124%
2025-07-08	25.6100	26.2100	25.3000	25.8400	+1.732%	268,476	+9.017%
2025-07-07	26.2700	26.5400	25.0600	25.4000	-4.367%	350,829	+10.906%
2025-07-03	26.8100	26.8900	26.1400	26.5600	-0.969%	175,165	+6.062%
2025-07-02	26.2400	26.9900	26.1700	26.8200	+2.956%	360,966	+5.034%
2025-07-01	24.4700	27.2400	24.4700	26.0500	+7.069%	557,119	+8.138%
2025-06-30	24.6700	25.6100	23.9900	24.3300	-0.977%	473,807	+15.783%
2025-06-27	25.1700	25.3900	24.2000	24.5700	-2.847%	469,071	+14.652%
2025-06-26	25.9300	25.9750	25.2100	25.2900	-1.863%	347,877	+11.388%
2025-06-25	26.4300	26.7574	25.6908	25.7700	-2.238%	486,928	+9.313%
2025-06-24	27.2900	27.5800	26.3400	26.3600	-2.910%	512,722	+6.866%
2025-06-23	26.8600	27.2000	26.1000	27.1500	-0.184%	669,114	+3.757%
2025-06-20	26.6600	27.3900	26.0800	27.2000	+1.493%	637,721	+3.566%
2025-06-18	27.5800	27.7436	26.6000	26.8000	-3.666%	496,163	+5.112%
2025-06-17	27.5100	28.4400	27.3600	27.8200	+0.325%	526,940	+1.258%
2025-06-16	26.8800	28.0300	26.6111	27.7300	+4.958%	461,805	+1.587%
2025-06-13	26.1500	26.8050	26.0600	26.4200	-1.160%	448,541	+6.624%
2025-06-12	26.1300	26.7800	25.8900	26.7300	+1.097%	317,908	+5.387%
2025-06-11	26.7100	26.9200	25.8850	26.4400	+0.303%	444,288	+6.543%
2025-06-10	26.2200	26.9200	25.9200	26.3600	+1.190%	599,885	+6.866%
2025-06-09	25.1800	26.4800	25.0850	26.0500	+5.168%	493,679	+8.138%
2025-06-06	24.2600	24.8100	23.8250	24.7700	+3.208%	355,299	+13.726%
2025-06-05	24.5400	24.7100	23.7500	24.0000	-2.716%	390,404	+17.375%
2025-06-04	23.5900	24.7700	23.5900	24.6700	+4.623%	406,907	+14.187%
2025-06-03	23.8000	23.9239	23.3400	23.5800	-0.924%	402,917	+19.466%
2025-06-02	23.9500	24.1300	23.3000	23.8000	-1.081%	289,933	+18.361%
2025-05-30	24.3000	24.6750	23.9750	24.0600	-1.474%	337,761	+17.082%
2025-05-29	24.7600	25.0300	24.3300	24.4200	-0.082%	411,951	+15.356%
2025-05-28	24.2900	24.5950	24.1500	24.4400	-0.204%	405,934	+15.262%
2025-05-27	23.4500	24.5800	23.4200	24.4900	+5.971%	438,546	+15.027%
2025-05-23	21.8100	23.3200	21.7400	23.1100	+2.940%	322,820	+21.895%
2025-05-22	22.9000	23.1064	22.3600	22.4500	-2.051%	627,805	+25.479%
2025-05-21	23.7200	23.7950	22.8350	22.9200	-5.289%	459,768	+22.906%
2025-05-20	24.2800	24.6100	23.9400	24.2000	-0.247%	343,764	+16.405%
2025-05-19	24.4400	24.8042	24.0400	24.2600	-3.038%	368,768	+16.117%
2025-05-16	24.6800	25.0300	24.1200	25.0200	+1.296%	497,064	+12.590%
2025-05-15	24.4400	24.9500	24.0500	24.7000	+0.162%	332,295	+14.049%
2025-05-14	24.6400	24.8000	24.1850	24.6600	+0.041%	491,800	+14.234%
2025-05-13	24.3500	25.0000	24.1100	24.6500	+1.860%	616,161	+14.280%
2025-05-12	23.3600	24.3500	23.3600	24.2000	+7.843%	662,579	+16.405%
2025-05-09	22.7100	23.2500	22.1914	22.4400	-0.576%	488,637	+25.535%
2025-05-08	20.6900	22.7600	20.4800	22.5700	+10.746%	866,587	+24.812%
2025-05-07	19.5600	20.8250	19.5200	20.3800	+2.053%	897,863	+38.224%
2025-05-06	20.1900	20.2400	19.7500	19.9700	-2.395%	864,506	+41.062%
2025-05-05	20.4100	20.7100	20.1200	20.4600	-0.146%	669,067	+37.683%
2025-05-02	20.7000	20.8700	20.3700	20.4900	+0.049%	416,492	+37.482%
2025-05-01	19.9600	20.5350	19.7050	20.4800	+2.863%	538,850	+37.549%
2025-04-30	19.6900	20.0500	19.0000	19.9100	+1.323%	756,763	+41.487%
2025-04-29	19.8300	20.0550	19.4400	19.6500	-1.995%	717,283	+43.359%
2025-04-28	20.3900	20.6200	19.7400	20.0500	-1.183%	701,758	+40.499%
2025-04-25	20.0400	20.3150	19.8153	20.2900	+0.346%	642,260	+38.837%
2025-04-24	20.8800	20.8800	19.8600	20.2200	-3.161%	708,883	+39.318%
2025-04-23	21.4900	21.9800	20.8400	20.8800	-0.048%	714,232	+34.914%
2025-04-22	20.5000	20.9500	19.9400	20.8900	+2.553%	572,590	+34.849%
2025-04-21	19.9600	20.4500	19.6300	20.3700	+0.692%	451,902	+38.292%
2025-04-17	19.5000	20.4427	19.4500	20.2300	+3.957%	413,680	+39.249%
2025-04-16	19.5900	20.0599	19.2700	19.4600	-1.318%	336,158	+44.758%
2025-04-15	20.0700	20.5400	19.5201	19.7200	-2.183%	367,390	+42.850%
2025-04-14	20.2800	20.5025	19.6200	20.1600	+2.439%	468,498	+39.732%
2025-04-11	20.1500	20.3000	18.9800	19.6800	-3.150%	557,022	+43.140%
2025-04-10	20.7000	20.7200	19.7550	20.3200	-3.468%	706,364	+38.632%
2025-04-09	18.6300	21.3700	18.6300	21.0500	+12.147%	1,114,973	+33.824%
2025-04-08	20.4200	20.4200	18.7000	18.7700	-5.345%	804,134	+50.080%
2025-04-07	20.3600	21.1800	19.0300	19.8300	-5.974%	2,256,321	+42.057%

document.getElementById("vmcDKv").onerror = function(){this.style.display='none';}; .dark-mode .V9rVkR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V9rVkR{ color: #333333; background-color: white; border: 2px solid #333333; }DINDine Brands Global, Inc.stock NYSE

DIN
Dine Brands Global, Inc.
stock NYSE