Dark

DIN
Dine Brands Global, Inc.
stock NYSE

Market Open

Jun 23, 2026 9:54:27 AM EDT

33.39USD+0.030%(+0.01)8,088

27.82Bid 34.14Ask 6.32Spread

Pre-market

0.00USD-100.000%(-34.16)0

After-hours

Jun 22, 2026 4:10:30 PM EDT

33.38USD-0.015%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-23	33.5000	33.7200	33.3100	33.3900	+0.030%	8,088	0.000%
2026-06-22	34.5500	34.7800	33.0900	33.3800	-2.283%	279,733	+0.030%
2026-06-18	33.7100	35.1000	33.7100	34.1600	+2.092%	417,807	-2.254%
2026-06-17	32.6500	34.6900	32.6500	33.4600	+1.981%	271,976	-0.209%
2026-06-16	32.3000	32.8950	31.9100	32.8100	+1.610%	794,126	+1.768%
2026-06-15	33.5600	34.6000	32.1900	32.2900	-5.141%	609,601	+3.407%
2026-06-12	34.5900	35.0700	33.9200	34.0400	-0.845%	355,890	-1.910%
2026-06-11	32.5000	34.5600	31.9950	34.3300	+5.696%	379,629	-2.738%
2026-06-10	31.6500	33.3000	31.5350	32.4800	+3.046%	457,260	+2.802%
2026-06-09	30.4500	31.5400	30.1100	31.5200	+5.067%	349,302	+5.933%
2026-06-08	29.3200	30.1700	28.8100	30.0000	+1.902%	466,443	+11.300%
2026-06-05	29.3200	30.0400	28.6300	29.4400	+1.238%	325,624	+13.417%
2026-06-04	29.1600	29.6300	28.6800	29.0800	+1.218%	259,024	+14.821%
2026-06-03	29.9400	29.9400	28.5800	28.7300	-2.841%	222,519	+16.220%
2026-06-02	31.0100	31.1400	29.5350	29.5700	-5.798%	565,071	+12.918%
2026-06-01	31.3800	31.6500	30.5000	31.3900	+0.032%	264,558	+6.371%
2026-05-29	31.5700	32.0600	31.3000	31.3800	+0.512%	186,206	+6.405%
2026-05-28	30.8300	31.6500	30.8300	31.2200	+0.515%	260,315	+6.951%
2026-05-27	30.7000	31.9500	30.7000	31.0600	+2.238%	237,041	+7.502%
2026-05-26	30.7400	31.1500	29.6901	30.3800	+0.033%	545,512	+9.908%
2026-05-22	30.6200	31.4800	30.1500	30.3700	+0.165%	253,739	+9.944%
2026-05-21	29.7800	30.4400	28.9200	30.3200	+1.235%	645,700	+10.125%
2026-05-20	29.5600	30.3800	29.2050	29.9500	+1.217%	665,460	+11.486%
2026-05-19	29.4200	30.6500	28.7900	29.5900	-0.705%	642,782	+12.842%
2026-05-18	29.7800	30.5000	29.3450	29.8000	+0.034%	730,922	+12.047%
2026-05-15	31.0400	31.5600	29.7500	29.7900	-3.965%	391,589	+12.085%
2026-05-14	29.4200	31.9900	28.9370	31.0200	+8.272%	708,323	+7.640%
2026-05-13	29.3100	29.7700	28.5400	28.6500	-3.340%	796,404	+16.545%
2026-05-12	29.1800	29.8900	28.5911	29.6400	+1.961%	971,586	+12.652%
2026-05-11	28.4200	29.3600	27.8700	29.0700	+2.431%	479,814	+14.861%
2026-05-08	28.5100	29.5300	28.2800	28.3800	+0.318%	509,110	+17.653%
2026-05-07	26.9900	28.9700	25.8500	28.2900	+4.161%	918,435	+18.028%
2026-05-06	29.0000	31.0000	26.6900	27.1600	-3.517%	861,850	+22.938%
2026-05-05	27.1400	28.5800	26.7800	28.1500	+5.510%	415,166	+18.615%
2026-05-04	26.9300	27.9300	26.6800	26.6800	-0.965%	603,331	+25.150%
2026-05-01	27.6500	27.8370	26.4100	26.9400	-3.024%	330,084	+23.942%
2026-04-30	27.6300	28.0000	27.4550	27.7800	+1.684%	261,102	+20.194%
2026-04-29	27.5000	27.8000	26.9700	27.3200	-0.979%	318,396	+22.218%
2026-04-28	27.9000	27.9000	27.2900	27.5900	+0.109%	183,126	+21.022%
2026-04-27	28.2500	28.5300	27.1900	27.5600	-2.649%	362,175	+21.154%
2026-04-24	27.9600	28.6000	27.6600	28.3100	+0.819%	175,342	+17.944%
2026-04-23	29.4500	29.7750	28.0700	28.0800	-4.098%	189,280	+18.910%
2026-04-22	28.4700	29.5400	28.4700	29.2800	+3.536%	190,159	+14.037%
2026-04-21	29.2600	29.6900	27.9100	28.2800	-3.547%	302,531	+18.069%
2026-04-20	29.5200	30.2500	28.9200	29.3200	-1.113%	313,702	+13.881%
2026-04-17	28.5500	29.7300	28.4244	29.6500	+6.006%	505,618	+12.614%
2026-04-16	27.6500	28.2600	27.2050	27.9700	+1.048%	572,130	+19.378%
2026-04-15	26.6900	27.8900	26.3100	27.6800	+4.138%	387,155	+20.629%
2026-04-14	25.4900	26.7650	25.4900	26.5800	+3.585%	296,269	+25.621%
2026-04-13	25.5100	25.6700	24.4550	25.6600	-0.658%	388,958	+30.125%
2026-04-10	26.8400	27.0050	25.1900	25.8300	-3.619%	349,857	+29.268%
2026-04-09	26.5800	27.1250	26.3100	26.8000	+0.112%	286,556	+24.590%
2026-04-08	27.6800	28.4000	26.4900	26.7700	-0.224%	314,793	+24.729%
2026-04-07	27.4100	27.7000	26.8300	26.8300	-2.755%	241,437	+24.450%
2026-04-06	25.3500	27.5900	25.3500	27.5900	+8.196%	327,234	+21.022%
2026-04-02	26.6000	26.7225	25.0100	25.5000	-5.800%	508,399	+30.941%
2026-04-01	26.4000	27.3300	26.3900	27.0700	+3.163%	340,239	+23.347%
2026-03-31	26.6000	26.8000	25.8950	26.2400	+0.923%	266,061	+27.248%
2026-03-30	25.4900	26.5100	25.4250	26.0000	+3.257%	389,681	+28.423%
2026-03-27	25.9700	25.9700	24.8500	25.1800	-3.377%	443,284	+32.605%
2026-03-26	26.1900	26.9100	26.0250	26.0600	-1.623%	313,587	+28.127%
2026-03-25	27.3600	27.6150	26.0100	26.4900	-3.003%	393,466	+26.048%
2026-03-24	26.8700	27.5300	26.6200	27.3100	+0.183%	240,496	+22.263%
2026-03-23	29.1400	29.1400	27.2600	27.2600	-4.082%	392,675	+22.487%
2026-03-20	29.2000	29.3500	28.4100	28.4200	-2.671%	507,483	+17.488%
2026-03-19	27.8800	29.7100	27.8800	29.2000	+3.399%	365,465	+14.349%
2026-03-18	28.2400	28.6100	27.7300	28.2400	-1.431%	396,762	+18.237%
2026-03-17	28.0600	29.1250	28.0600	28.6500	+3.617%	243,724	+16.545%
2026-03-16	28.3000	28.3075	27.5400	27.6500	-1.003%	329,364	+20.759%
2026-03-13	28.6200	28.8200	27.7400	27.9300	-0.676%	313,923	+19.549%
2026-03-12	28.9100	28.9100	27.9100	28.1200	-4.646%	355,374	+18.741%
2026-03-11	29.0400	29.5900	28.5350	29.4900	+1.305%	486,745	+13.225%
2026-03-10	30.5000	30.8400	28.9900	29.1100	-5.671%	391,707	+14.703%
2026-03-09	30.9000	31.0100	29.3800	30.8600	-2.280%	545,449	+8.198%
2026-03-06	31.2300	31.6350	30.4800	31.5800	-2.199%	338,345	+5.731%
2026-03-05	31.6900	32.5000	31.3834	32.2900	+3.427%	358,180	+3.407%
2026-03-04	31.0000	31.2300	29.9650	31.2200	+0.970%	397,379	+6.951%
2026-03-03	29.5000	30.9400	29.2400	30.9200	+2.114%	351,215	+7.988%
2026-03-02	30.1200	30.9500	29.8450	30.2800	-2.196%	383,151	+10.271%
2026-02-27	30.8500	31.4900	30.6100	30.9600	-1.149%	345,512	+7.849%
2026-02-26	30.5600	31.8600	30.5600	31.3200	+2.053%	500,853	+6.609%
2026-02-25	31.4700	31.8200	27.5200	30.6900	+0.163%	983,053	+8.798%
2026-02-24	30.7800	31.3800	30.1600	30.6400	-0.130%	709,180	+8.975%
2026-02-23	31.8400	31.8800	29.9400	30.6800	-5.104%	634,396	+8.833%
2026-02-20	33.5800	33.8000	30.7000	32.3300	-3.837%	403,172	+3.279%
2026-02-19	33.5200	34.0100	33.4000	33.6200	-1.176%	215,936	-0.684%
2026-02-18	32.6300	34.5800	32.6300	34.0200	+3.216%	423,740	-1.852%
2026-02-17	32.1600	32.9700	31.1003	32.9600	+3.876%	318,696	+1.305%
2026-02-13	33.1300	33.7600	31.7300	31.7300	-4.312%	326,125	+5.232%
2026-02-12	34.8600	35.4150	33.0301	33.1600	-4.410%	606,695	+0.694%
2026-02-11	35.1700	35.7150	34.5200	34.6900	-0.829%	349,746	-3.747%
2026-02-10	35.4400	36.1250	34.9200	34.9800	-2.181%	232,332	-4.545%
2026-02-09	36.0500	36.3500	35.3401	35.7600	-0.667%	336,187	-6.628%
2026-02-06	35.6500	36.7300	35.3400	36.0000	+2.128%	287,835	-7.250%
2026-02-05	35.0400	35.9600	34.5600	35.2500	+0.114%	422,666	-5.277%
2026-02-04	34.9500	35.9000	34.8800	35.2100	+1.033%	502,565	-5.169%
2026-02-03	35.0000	36.0600	34.1700	34.8500	-1.275%	366,201	-4.189%
2026-02-02	34.5800	35.4900	33.7501	35.3000	+2.646%	671,002	-5.411%
2026-01-30	34.2100	34.9000	33.7200	34.3900	+0.262%	336,363	-2.908%
2026-01-29	34.1400	34.9500	33.7100	34.3000	+0.734%	419,221	-2.653%
2026-01-28	34.5600	35.5700	33.8900	34.0500	+0.029%	323,712	-1.938%
2026-01-27	34.2900	34.2900	33.4700	34.0400	-0.729%	269,995	-1.910%
2026-01-26	34.6700	35.0000	34.2400	34.2900	-2.419%	310,086	-2.625%
2026-01-23	35.0000	35.1900	34.2203	35.1400	0.000%	288,931	-4.980%
2026-01-22	36.8700	37.1450	35.0200	35.1400	-4.172%	373,033	-4.980%
2026-01-21	37.2200	37.2200	35.3200	36.6700	-0.353%	418,111	-8.945%
2026-01-20	37.2300	38.0430	36.5550	36.8000	-2.723%	318,433	-9.266%
2026-01-16	38.3700	38.6599	37.7500	37.8300	-1.919%	309,902	-11.737%
2026-01-15	38.4900	39.6800	38.3300	38.5700	-0.618%	717,344	-13.430%
2026-01-14	37.4400	38.8800	37.4400	38.8100	+3.466%	448,559	-13.965%
2026-01-13	37.0000	37.8200	36.9950	37.5100	+0.617%	384,551	-10.984%
2026-01-12	35.9500	37.5100	35.6500	37.2800	+2.898%	568,069	-10.435%
2026-01-09	36.8300	37.1500	35.7900	36.2300	-1.736%	400,088	-7.839%
2026-01-08	35.6800	37.2500	35.6800	36.8700	+2.303%	432,705	-9.439%
2026-01-07	36.7200	37.2400	36.0200	36.0400	-0.552%	416,627	-7.353%
2026-01-06	35.2400	37.1960	34.8000	36.2400	+4.831%	820,072	-7.864%
2026-01-05	33.1100	34.9000	33.0700	34.5700	+4.064%	423,019	-3.413%
2026-01-02	32.4800	33.5400	31.9400	33.2200	+3.360%	436,058	+0.512%
2025-12-31	31.6100	32.4300	31.2601	32.1400	+1.580%	344,282	+3.889%
2025-12-30	32.3900	32.9400	31.6100	31.6400	-2.586%	565,534	+5.531%
2025-12-29	33.8500	34.1600	32.4800	32.4800	-4.751%	727,564	+2.802%
2025-12-26	33.1400	34.2200	32.8800	34.1000	+4.505%	327,202	-2.082%
2025-12-24	32.8300	33.2000	32.6200	32.6300	-0.971%	211,032	+2.329%
2025-12-23	33.4400	33.6900	32.8350	32.9500	-2.255%	412,207	+1.335%
2025-12-22	34.3500	34.3500	33.6200	33.7100	-1.863%	442,088	-0.949%
2025-12-19	34.5800	34.6700	33.8800	34.3500	-0.435%	518,476	-2.795%
2025-12-18	34.5600	35.2100	34.3550	34.5000	+1.650%	461,186	-3.217%
2025-12-17	34.0000	34.7800	33.7449	33.9400	+0.236%	464,368	-1.621%
2025-12-16	34.4000	35.1400	33.8000	33.8600	-1.798%	405,675	-1.388%
2025-12-15	34.1900	34.7300	33.7750	34.4800	+1.263%	487,905	-3.161%
2025-12-12	34.2400	34.7800	33.8700	34.0500	+0.029%	618,008	-1.938%
2025-12-11	34.0500	34.6500	33.6817	34.0400	+0.561%	545,208	-1.910%
2025-12-10	34.6600	35.1200	33.7200	33.8500	-2.478%	717,563	-1.359%
2025-12-09	34.5500	35.3400	34.2100	34.7100	+0.638%	387,153	-3.803%
2025-12-08	33.5700	35.1700	33.0000	34.4900	+3.294%	493,142	-3.189%
2025-12-05	32.8400	33.6400	32.1400	33.3900	+2.486%	653,127	0.000%
2025-12-04	31.4700	32.5800	31.1600	32.5800	+2.938%	321,906	+2.486%
2025-12-03	31.1300	32.2050	31.1300	31.6500	+1.670%	435,059	+5.498%
2025-12-02	30.4600	31.2550	30.1700	31.1300	+3.250%	529,904	+7.260%
2025-12-01	30.5100	31.1400	30.0400	30.1500	-3.520%	904,976	+10.746%
2025-11-28	31.2500	31.5650	30.8100	31.2500	-0.128%	216,189	+6.848%
2025-11-26	30.0900	31.4100	30.0900	31.2900	+3.506%	456,317	+6.711%
2025-11-25	28.4800	31.2900	28.4800	30.2300	+7.199%	1,030,817	+10.453%
2025-11-24	28.4000	28.8067	28.0000	28.2000	-0.739%	522,025	+18.404%
2025-11-21	26.0600	28.4800	25.8000	28.4100	+9.101%	527,723	+17.529%
2025-11-20	26.6500	27.2200	26.0000	26.0400	-2.142%	438,670	+28.226%
2025-11-19	26.3700	26.9500	26.0700	26.6100	+0.834%	391,418	+25.479%
2025-11-18	26.3700	26.5400	25.8000	26.3900	-0.114%	456,187	+26.525%
2025-11-17	26.2000	26.5522	25.9000	26.4200	-0.264%	528,471	+26.382%
2025-11-14	26.3300	26.6600	26.1000	26.4900	-0.488%	411,858	+26.048%
2025-11-13	25.3900	27.2500	25.3900	26.6200	+4.680%	572,732	+25.432%
2025-11-12	25.7600	26.0200	25.1050	25.4300	-0.157%	366,386	+31.302%
2025-11-11	25.2300	25.9200	25.0800	25.4700	-0.118%	432,427	+31.095%
2025-11-10	25.7700	26.1500	24.9400	25.5000	+2.410%	530,817	+30.941%
2025-11-07	24.3800	25.0100	24.0500	24.9000	+2.133%	477,203	+34.096%
2025-11-06	24.8200	25.3500	23.9700	24.3800	-4.242%	601,478	+36.957%
2025-11-05	23.5800	26.0000	23.2250	25.4600	+3.496%	874,823	+31.147%
2025-11-04	24.2300	25.4600	24.1801	24.6000	+1.779%	811,580	+35.732%
2025-11-03	24.4900	24.6300	23.8100	24.1700	-2.225%	552,851	+38.146%
2025-10-31	24.2300	24.7300	23.9100	24.7200	+2.360%	395,449	+35.073%
2025-10-30	24.9000	24.9000	24.0000	24.1500	-4.243%	529,521	+38.261%
2025-10-29	25.5300	25.9200	24.9700	25.2200	-1.407%	410,330	+32.395%
2025-10-28	26.2300	26.6500	25.5000	25.5800	-4.836%	394,693	+30.532%
2025-10-27	27.8300	27.8300	26.8500	26.8800	-3.065%	310,385	+24.219%
2025-10-24	27.8850	28.4900	27.5400	27.7300	-0.716%	445,369	+20.411%
2025-10-23	28.7200	28.7200	27.7400	27.9300	-2.615%	389,404	+19.549%
2025-10-22	28.3700	28.7600	27.9300	28.6800	+2.392%	510,333	+16.423%
2025-10-21	27.6600	28.2700	27.6000	28.0100	+1.119%	314,616	+19.207%
2025-10-20	28.1000	29.0700	27.6500	27.7000	+0.290%	460,979	+20.542%
2025-10-17	27.8200	28.3300	27.5000	27.6200	-1.673%	262,563	+20.891%
2025-10-16	28.2600	28.5400	27.1100	28.0900	-1.955%	422,670	+18.868%
2025-10-15	28.4400	28.6680	27.9850	28.6500	+2.578%	390,835	+16.545%
2025-10-14	26.0000	28.3150	25.8250	27.9300	+6.238%	424,372	+19.549%
2025-10-13	25.7900	26.2900	25.3510	26.2900	+4.367%	673,317	+27.006%
2025-10-10	26.6100	26.6100	25.0700	25.1900	-5.229%	461,189	+32.553%
2025-10-09	26.7000	27.7000	26.5500	26.5800	+0.075%	552,991	+25.621%
2025-10-08	26.7500	26.8107	26.3100	26.5600	-1.080%	388,073	+25.715%
2025-10-07	28.0600	28.2200	26.7300	26.8500	-3.694%	491,685	+24.358%
2025-10-06	28.0700	28.4100	27.6100	27.8800	-0.606%	593,173	+19.763%
2025-10-03	27.3800	28.0600	27.0300	28.0500	+2.597%	472,945	+19.037%
2025-10-02	26.5700	27.7600	26.5700	27.3400	+2.666%	564,501	+22.129%
2025-10-01	24.8100	26.7400	24.8000	26.6300	+7.727%	830,909	+25.385%
2025-09-30	24.6800	24.8400	24.0400	24.7200	+0.122%	457,444	+35.073%
2025-09-29	24.7000	24.7000	23.8800	24.6900	+1.772%	540,821	+35.237%
2025-09-26	24.5000	24.5650	23.8800	24.2600	-0.655%	489,894	+37.634%
2025-09-25	25.0900	25.0900	24.0900	24.4200	-3.057%	455,086	+36.732%
2025-09-24	24.6800	25.5900	24.4800	25.1900	+2.858%	670,925	+32.553%
2025-09-23	23.4000	24.6300	23.2850	24.4900	+4.748%	591,891	+36.341%
2025-09-22	22.9700	23.3976	22.8500	23.3800	+1.608%	510,948	+42.814%
2025-09-19	23.9000	23.9850	22.9600	23.0100	-5.503%	760,160	+45.111%
2025-09-18	23.9300	24.4900	23.1500	24.3500	0.000%	951,011	+37.125%
2025-09-17	23.9900	24.9600	23.9400	24.3500	+1.332%	707,764	+37.125%
2025-09-16	24.5400	24.5850	23.5750	24.0300	-2.396%	624,493	+38.951%
2025-09-15	24.1300	24.7225	23.8200	24.6200	+3.013%	504,811	+35.621%
2025-09-12	24.0800	24.4000	23.8250	23.9000	-1.240%	547,686	+39.707%
2025-09-11	23.5000	24.3000	23.3650	24.2000	+3.198%	487,588	+37.975%
2025-09-10	23.2000	23.4700	22.9300	23.4500	+0.171%	720,781	+42.388%
2025-09-09	23.6500	23.8900	23.2710	23.4100	-1.432%	601,226	+42.631%
2025-09-08	23.7200	23.8150	23.0500	23.7500	+0.296%	438,852	+40.589%
2025-09-05	23.3300	23.9800	23.2380	23.6800	+1.631%	555,422	+41.005%
2025-09-04	23.0500	23.3400	22.8200	23.3000	+1.614%	357,713	+43.305%
2025-09-03	23.1200	23.2500	22.4700	22.9300	-1.206%	463,878	+45.617%
2025-09-02	23.9600	23.9600	23.1146	23.2100	-3.090%	545,906	+43.860%
2025-08-29	23.1300	23.9600	23.0400	23.9500	+4.085%	629,573	+39.415%
2025-08-28	23.0000	23.1450	22.3767	23.0100	+0.877%	594,606	+45.111%
2025-08-27	22.4200	22.8900	22.4200	22.8100	+1.153%	352,035	+46.383%
2025-08-26	22.0000	22.6950	21.9500	22.5500	+2.175%	358,154	+48.071%
2025-08-25	22.2900	22.8200	22.0200	22.0700	-1.385%	469,475	+51.291%
2025-08-22	21.8500	23.1600	21.8500	22.3800	+5.616%	650,074	+49.196%
2025-08-21	21.2100	21.3800	20.8000	21.1900	-0.796%	544,174	+57.574%
2025-08-20	21.7900	22.0399	21.3400	21.3600	-1.339%	388,213	+56.320%
2025-08-19	21.7500	22.1070	21.4700	21.6500	+0.278%	464,238	+54.226%
2025-08-18	21.5900	21.6700	21.1300	21.5900	+0.982%	424,223	+54.655%
2025-08-15	21.7200	21.7300	21.1500	21.3800	-0.927%	436,654	+56.174%
2025-08-14	21.0300	21.6200	20.6000	21.5800	+2.033%	721,660	+54.727%
2025-08-13	21.0700	21.3450	20.5510	21.1500	+0.332%	978,547	+57.872%
2025-08-12	21.1600	21.1600	20.6400	21.0800	+1.006%	562,768	+58.397%
2025-08-11	21.1700	21.3300	20.4800	20.8700	-0.902%	756,740	+59.990%
2025-08-08	20.7700	21.6050	20.1100	21.0600	+0.814%	894,900	+58.547%
2025-08-07	20.2000	20.9200	19.7600	20.8900	+2.352%	654,155	+59.837%
2025-08-06	20.8200	21.1250	19.5800	20.4100	-6.419%	1,179,877	+63.596%
2025-08-05	21.8100	21.9000	21.4900	21.8100	0.000%	415,841	+53.095%
2025-08-04	21.9700	22.1400	21.5500	21.8100	+0.184%	354,438	+53.095%
2025-08-01	22.4000	22.4400	21.5600	21.7700	-3.715%	636,713	+53.376%
2025-07-31	22.5200	22.7900	22.4000	22.6100	-0.703%	344,042	+47.678%
2025-07-30	23.3500	23.3500	22.4950	22.7700	-1.215%	303,386	+46.640%
2025-07-29	23.7700	23.7700	23.0050	23.0500	-2.784%	351,029	+44.859%
2025-07-28	24.5500	24.5500	23.6100	23.7100	-3.461%	315,732	+40.827%
2025-07-25	24.3200	24.6000	24.0900	24.5600	+0.987%	313,186	+35.953%
2025-07-24	25.6500	25.6850	24.3200	24.3200	-6.209%	467,956	+37.294%
2025-07-23	25.6500	26.4800	25.4050	25.9300	+3.142%	490,495	+28.770%
2025-07-22	23.9200	25.2000	23.9200	25.1400	+5.276%	322,105	+32.816%
2025-07-21	23.6500	24.1850	23.6350	23.8800	+2.666%	307,140	+39.824%
2025-07-18	23.4500	23.4500	22.7000	23.2600	+0.345%	405,864	+43.551%
2025-07-17	23.5600	23.9000	22.9400	23.1800	-2.359%	425,082	+44.047%
2025-07-16	23.6500	23.9100	23.3300	23.7400	+0.551%	299,756	+40.649%
2025-07-15	24.4600	24.6000	23.5750	23.6100	-2.398%	489,581	+41.423%
2025-07-14	24.9200	24.9200	23.9700	24.1900	-3.085%	315,710	+38.032%
2025-07-11	25.0100	25.0900	24.5112	24.9600	-0.676%	293,865	+33.774%
2025-07-10	25.3600	26.1300	25.0500	25.1300	-0.868%	246,542	+32.869%
2025-07-09	25.9400	26.1567	25.2200	25.3500	-1.896%	268,282	+31.716%
2025-07-08	25.6100	26.2100	25.3000	25.8400	+1.732%	268,476	+29.218%
2025-07-07	26.2700	26.5400	25.0600	25.4000	-4.367%	350,829	+31.457%
2025-07-03	26.8100	26.8900	26.1400	26.5600	-0.969%	175,165	+25.715%
2025-07-02	26.2400	26.9900	26.1700	26.8200	+2.956%	360,966	+24.497%
2025-07-01	24.4700	27.2400	24.4700	26.0500	+7.069%	557,119	+28.177%
2025-06-30	24.6700	25.6100	23.9900	24.3300	-0.977%	473,807	+37.238%
2025-06-27	25.1700	25.3900	24.2000	24.5700	-2.847%	469,071	+35.897%
2025-06-26	25.9300	25.9750	25.2100	25.2900	-1.863%	347,877	+32.028%
2025-06-25	26.4300	26.7574	25.6908	25.7700	-2.238%	486,928	+29.569%
2025-06-24	27.2900	27.5800	26.3400	26.3600	-2.910%	512,722	+26.669%
2025-06-23	26.8600	27.2000	26.1000	27.1500	-0.184%	669,114	+22.983%
2025-06-20	26.6600	27.3900	26.0800	27.2000	+1.493%	637,721	+22.757%
2025-06-18	27.5800	27.7436	26.6000	26.8000	-3.666%	496,163	+24.590%
2025-06-17	27.5100	28.4400	27.3600	27.8200	+0.325%	526,940	+20.022%
2025-06-16	26.8800	28.0300	26.6111	27.7300	+4.958%	461,805	+20.411%
2025-06-13	26.1500	26.8050	26.0600	26.4200	-1.160%	448,541	+26.382%
2025-06-12	26.1300	26.7800	25.8900	26.7300	+1.097%	317,908	+24.916%
2025-06-11	26.7100	26.9200	25.8850	26.4400	+0.303%	444,288	+26.286%
2025-06-10	26.2200	26.9200	25.9200	26.3600	+1.190%	599,885	+26.669%
2025-06-09	25.1800	26.4800	25.0850	26.0500	+5.168%	493,679	+28.177%
2025-06-06	24.2600	24.8100	23.8250	24.7700	+3.208%	355,299	+34.800%
2025-06-05	24.5400	24.7100	23.7500	24.0000	-2.716%	390,404	+39.125%
2025-06-04	23.5900	24.7700	23.5900	24.6700	+4.623%	406,907	+35.347%
2025-06-03	23.8000	23.9239	23.3400	23.5800	-0.924%	402,917	+41.603%
2025-06-02	23.9500	24.1300	23.3000	23.8000	-1.081%	289,933	+40.294%
2025-05-30	24.3000	24.6750	23.9750	24.0600	-1.474%	337,761	+38.778%
2025-05-29	24.7600	25.0300	24.3300	24.4200	-0.082%	411,951	+36.732%
2025-05-28	24.2900	24.5950	24.1500	24.4400	-0.204%	405,934	+36.620%
2025-05-27	23.4500	24.5800	23.4200	24.4900	+5.971%	438,546	+36.341%
2025-05-23	21.8100	23.3200	21.7400	23.1100	+2.940%	322,820	+44.483%
2025-05-22	22.9000	23.1064	22.3600	22.4500	-2.051%	627,805	+48.731%
2025-05-21	23.7200	23.7950	22.8350	22.9200	-5.289%	459,768	+45.681%
2025-05-20	24.2800	24.6100	23.9400	24.2000	-0.247%	343,764	+37.975%
2025-05-19	24.4400	24.8042	24.0400	24.2600	-3.038%	368,768	+37.634%
2025-05-16	24.6800	25.0300	24.1200	25.0200	+1.296%	497,064	+33.453%
2025-05-15	24.4400	24.9500	24.0500	24.7000	+0.162%	332,295	+35.182%
2025-05-14	24.6400	24.8000	24.1850	24.6600	+0.041%	491,800	+35.401%
2025-05-13	24.3500	25.0000	24.1100	24.6500	+1.860%	616,161	+35.456%
2025-05-12	23.3600	24.3500	23.3600	24.2000	+7.843%	662,579	+37.975%
2025-05-09	22.7100	23.2500	22.1914	22.4400	-0.576%	488,637	+48.797%
2025-05-08	20.6900	22.7600	20.4800	22.5700	+10.746%	866,587	+47.940%
2025-05-07	19.5600	20.8250	19.5200	20.3800	+2.053%	897,863	+63.837%
2025-05-06	20.1900	20.2400	19.7500	19.9700	-2.395%	864,506	+67.201%
2025-05-05	20.4100	20.7100	20.1200	20.4600	-0.146%	669,067	+63.196%
2025-05-02	20.7000	20.8700	20.3700	20.4900	+0.049%	416,492	+62.958%
2025-05-01	19.9600	20.5350	19.7050	20.4800	+2.863%	538,850	+63.037%
2025-04-30	19.6900	20.0500	19.0000	19.9100	+1.323%	756,763	+67.705%
2025-04-29	19.8300	20.0550	19.4400	19.6500	-1.995%	717,283	+69.924%
2025-04-28	20.3900	20.6200	19.7400	20.0500	-1.183%	701,758	+66.534%
2025-04-25	20.0400	20.3150	19.8153	20.2900	+0.346%	642,260	+64.564%
2025-04-24	20.8800	20.8800	19.8600	20.2200	-3.161%	708,883	+65.134%
2025-04-23	21.4900	21.9800	20.8400	20.8800	-0.048%	714,232	+59.914%
2025-04-22	20.5000	20.9500	19.9400	20.8900	+2.553%	572,590	+59.837%
2025-04-21	19.9600	20.4500	19.6300	20.3700	+0.692%	451,902	+63.918%
2025-04-17	19.5000	20.4427	19.4500	20.2300	+3.957%	413,680	+65.052%
2025-04-16	19.5900	20.0599	19.2700	19.4600	-1.318%	336,158	+71.583%
2025-04-15	20.0700	20.5400	19.5201	19.7200	-2.183%	367,390	+69.320%
2025-04-14	20.2800	20.5025	19.6200	20.1600	+2.439%	468,498	+65.625%
2025-04-11	20.1500	20.3000	18.9800	19.6800	-3.150%	557,022	+69.665%
2025-04-10	20.7000	20.7200	19.7550	20.3200	-3.468%	706,364	+64.321%
2025-04-09	18.6300	21.3700	18.6300	21.0500	+12.147%	1,114,973	+58.622%
2025-04-08	20.4200	20.4200	18.7000	18.7700	-5.345%	804,134	+77.890%
2025-04-07	20.3600	21.1800	19.0300	19.8300	-5.974%	2,256,321	+68.381%
2025-04-04	21.1600	21.3900	19.6300	21.0900	-2.990%	1,264,818	+58.321%
2025-04-03	22.8100	23.0900	21.4650	21.7400	-8.732%	2,113,840	+53.588%
2025-04-02	23.1900	24.0900	23.1150	23.8200	+0.422%	558,340	+40.176%
2025-04-01	23.2900	23.9700	23.1800	23.7200	+1.934%	745,076	+40.767%
2025-03-31	23.2200	23.4128	22.8200	23.2700	-0.937%	659,242	+43.489%
2025-03-28	24.8900	24.8900	23.4100	23.4900	-5.549%	649,585	+42.146%
2025-03-27	24.0900	25.1000	24.0000	24.8700	+3.496%	571,301	+34.258%
2025-03-26	24.5800	25.0100	23.8350	24.0300	-2.158%	469,091	+38.951%
2025-03-25	24.8300	24.8750	24.2300	24.5600	-1.286%	412,065	+35.953%
2025-03-24	24.7000	25.1500	24.3850	24.8800	+1.759%	384,479	+34.204%
2025-03-21	24.9000	25.3600	24.4100	24.4500	-3.321%	600,399	+36.564%
2025-03-20	24.7500	25.6000	24.7500	25.2900	+1.120%	389,375	+32.028%
2025-03-19	25.0000	25.5300	24.4000	25.0100	-1.263%	737,770	+33.507%
2025-03-18	24.2200	25.4650	23.8000	25.3300	+3.726%	617,014	+31.820%
2025-03-17	24.5400	24.9600	24.1200	24.4200	-1.967%	543,885	+36.732%
2025-03-14	24.6900	24.9550	24.2000	24.9100	+1.923%	607,929	+34.043%
2025-03-13	26.3500	26.5200	24.3300	24.4400	-6.931%	760,819	+36.620%
2025-03-12	26.1000	26.3750	25.7300	26.2600	+1.862%	627,952	+27.152%
2025-03-11	26.7200	27.0085	25.6000	25.7800	-4.057%	755,216	+29.519%
2025-03-10	25.9200	27.4900	25.8850	26.8700	+2.832%	860,457	+24.265%
2025-03-07	25.7000	26.8700	25.3000	26.1300	+2.471%	983,289	+27.784%
2025-03-06	23.7600	25.9200	23.4600	25.5000	+5.068%	989,226	+30.941%
2025-03-05	22.8900	24.4300	22.3600	24.2700	+3.409%	1,122,340	+37.577%
2025-03-04	23.7200	24.1700	23.4700	23.4700	-2.127%	913,288	+42.267%
2025-03-03	25.3800	25.7405	23.8200	23.9800	-4.386%	909,343	+39.241%
2025-02-28	25.0700	25.5696	24.7100	25.0800	-2.866%	1,245,207	+33.134%
2025-02-27	25.6200	26.0200	25.5300	25.8200	+1.057%	382,494	+29.318%
2025-02-26	25.8700	25.9350	25.0600	25.5500	-1.199%	531,063	+30.685%
2025-02-25	25.7900	26.0600	25.3200	25.8600	+0.077%	446,105	+29.118%
2025-02-24	26.0000	26.2400	25.6900	25.8400	+0.311%	510,641	+29.218%
2025-02-21	26.9100	27.2500	25.7600	25.7600	-2.976%	571,857	+29.620%
2025-02-20	27.0000	27.2800	26.2000	26.5500	-2.461%	623,691	+25.763%
2025-02-19	27.3500	27.6200	26.6700	27.2200	-1.126%	474,450	+22.667%
2025-02-18	25.9800	27.8100	25.8270	27.5300	+6.007%	572,006	+21.286%
2025-02-14	26.8200	27.1356	25.9700	25.9700	-2.734%	493,085	+28.571%
2025-02-13	26.6900	26.7100	25.6700	26.7000	+1.290%	554,886	+25.056%
2025-02-12	26.7900	26.8512	25.8000	26.3600	-2.695%	723,501	+26.669%
2025-02-11	26.8100	27.4400	26.7500	27.0900	-0.111%	544,380	+23.256%
2025-02-10	28.0000	28.0170	26.8700	27.1200	-1.668%	808,444	+23.119%
2025-02-07	29.0000	29.2900	27.5700	27.5800	-5.288%	531,532	+21.066%
2025-02-06	28.9000	29.5023	28.8500	29.1200	+0.310%	478,175	+14.663%
2025-02-05	29.5800	29.9300	29.0100	29.0300	-2.584%	471,960	+15.019%
2025-02-04	30.1800	30.1800	29.2136	29.8000	-1.422%	476,642	+12.047%
2025-02-03	29.6300	31.1100	29.0912	30.2300	-0.494%	421,347	+10.453%
2025-01-31	30.6200	30.9500	30.2900	30.3800	-1.139%	668,649	+9.908%
2025-01-30	31.1500	31.6100	30.5800	30.7300	-0.582%	446,635	+8.656%
2025-01-29	31.6100	31.9700	30.8100	30.9100	-0.483%	374,927	+8.023%
2025-01-28	31.6900	31.7100	30.7200	31.0600	-2.725%	453,565	+7.502%
2025-01-27	30.9200	31.9400	30.7000	31.9300	+3.434%	461,918	+4.573%
2025-01-24	30.7600	31.3300	30.3000	30.8700	-0.194%	490,760	+8.163%
2025-01-23	29.4100	30.9500	29.3800	30.9300	+3.307%	481,073	+7.953%
2025-01-22	29.0900	30.3400	28.5633	29.9400	+2.887%	695,752	+11.523%
2025-01-21	27.0000	29.3300	27.0000	29.1000	+9.234%	805,076	+14.742%
2025-01-17	27.0900	27.3400	26.5000	26.6400	-0.187%	736,550	+25.338%
2025-01-16	26.9800	26.9800	26.2950	26.6900	-1.767%	451,468	+25.103%
2025-01-15	27.5000	27.9000	27.1700	27.1700	+1.760%	642,826	+22.893%
2025-01-14	26.4700	26.7900	25.8800	26.7000	+1.714%	404,057	+25.056%
2025-01-13	26.3100	26.5300	25.6800	26.2500	-1.279%	568,224	+27.200%
2025-01-10	27.1100	27.3200	26.2300	26.5900	-2.885%	792,609	+25.574%
2025-01-08	27.8600	27.8600	26.8500	27.3800	-2.977%	680,016	+21.950%
2025-01-07	29.3400	30.0450	27.9700	28.2200	-6.059%	1,099,828	+18.320%
2025-01-06	30.4200	31.1600	29.9100	30.0400	-0.989%	560,021	+11.152%
2025-01-03	30.0000	30.3500	29.2035	30.3400	+1.506%	540,419	+10.053%
2025-01-02	30.9000	31.5400	29.6060	29.8900	-0.698%	614,085	+11.710%
2024-12-31	30.7400	30.7400	29.8482	30.1000	-1.019%	459,342	+10.930%
2024-12-30	30.3700	30.7000	29.7350	30.4100	-0.815%	398,297	+9.799%

document.getElementById("QhS6Xn").onerror = function(){this.style.display='none';}; .dark-mode .pBz1mv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pBz1mv{ color: #333333; background-color: white; border: 2px solid #333333; }DINDine Brands Global, Inc.stock NYSE

DIN
Dine Brands Global, Inc.
stock NYSE