Skip to main content

Dine Brands Global, Inc. (NY:DIN)

26.52 +2.19 (+8.98%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 24.67 25.61 23.99 24.33 473,807 -0.24(-0.98%)
Jun 27, 2025 25.17 25.39 24.20 24.57 469,071 -0.72(-2.85%)
Jun 26, 2025 25.93 25.98 25.21 25.29 347,877 -0.48(-1.86%)
Jun 25, 2025 26.43 26.76 25.69 25.77 486,909 -0.59(-2.24%)
Jun 24, 2025 27.29 27.58 26.34 26.36 512,720 -0.79(-2.91%)
Jun 23, 2025 26.86 27.20 26.10 27.15 669,113 -0.05(-0.18%)
Jun 20, 2025 26.66 27.39 26.08 27.20 637,721 +0.91(+3.46%)
Jun 18, 2025 27.06 27.22 26.09 26.29 505,788 -1.00(-3.67%)
Jun 17, 2025 26.99 27.90 26.84 27.29 537,162 +0.09(+0.32%)
Jun 16, 2025 26.37 27.50 26.10 27.20 470,660 +1.29(+4.96%)
Jun 13, 2025 25.65 26.29 25.56 25.92 457,242 -0.30(-1.16%)
Jun 12, 2025 25.63 26.27 25.40 26.22 324,024 +0.28(+1.10%)
Jun 11, 2025 26.20 26.41 25.39 25.94 452,906 +0.08(+0.30%)
Jun 10, 2025 25.72 26.41 25.43 25.86 611,496 +0.30(+1.19%)
Jun 09, 2025 24.70 25.98 24.61 25.55 503,255 +1.26(+5.17%)
Jun 06, 2025 23.80 24.34 23.37 24.30 362,191 +0.76(+3.21%)
Jun 05, 2025 24.07 24.24 23.30 23.54 397,977 -0.66(-2.72%)
Jun 04, 2025 23.14 24.30 23.14 24.20 414,800 +1.07(+4.62%)
Jun 03, 2025 23.35 23.47 22.90 23.13 410,731 -0.22(-0.92%)
Jun 02, 2025 23.49 23.67 22.86 23.35 295,557 -0.25(-1.08%)
May 30, 2025 23.84 24.21 23.52 23.60 344,313 -0.35(-1.47%)
May 29, 2025 24.29 24.55 23.87 23.96 419,940 -0.02(-0.08%)
May 28, 2025 23.83 24.13 23.69 23.97 409,323 -0.05(-0.20%)
May 27, 2025 23.00 24.11 22.97 24.02 447,018 +1.35(+5.97%)
May 23, 2025 21.39 22.88 21.39 22.67 329,082 +0.65(+2.94%)
May 22, 2025 22.46 22.67 21.93 22.02 639,983 -0.46(-2.05%)
May 21, 2025 23.27 23.34 22.40 22.48 468,681 -1.26(-5.29%)
May 20, 2025 23.82 24.14 23.48 23.74 350,431 -0.06(-0.25%)
May 19, 2025 23.97 24.33 23.58 23.80 375,906 -0.75(-3.04%)
May 16, 2025 24.21 24.55 23.66 24.54 506,706 +0.31(+1.30%)
May 15, 2025 23.97 24.48 23.59 24.23 338,740 +0.04(+0.16%)
May 14, 2025 24.17 24.33 23.72 24.19 501,340 +0.01(+0.04%)
May 13, 2025 23.89 24.52 23.65 24.18 628,108 +0.44(+1.86%)
May 12, 2025 22.92 23.89 22.92 23.74 675,431 +1.73(+7.84%)
May 09, 2025 22.28 22.81 21.77 22.01 498,116 -0.13(-0.58%)
May 08, 2025 20.30 22.33 20.09 22.14 883,384 +2.15(+10.75%)
May 07, 2025 19.19 20.43 19.15 19.99 915,253 +0.40(+2.05%)
May 06, 2025 19.81 19.85 19.37 19.59 881,275 -0.48(-2.39%)
May 05, 2025 20.02 20.32 19.74 20.07 682,046 -0.03(-0.15%)
May 02, 2025 20.31 20.47 19.98 20.10 424,571 +0.01(+0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.