Dine Brands Global, Inc. (DIN)

Last Price27.83

Change-0.31 (-1.10%)

NYSE · Last Trade: Oct 1st, 12:12 AM EDT

Historical Prices For Dine Brands Global, Inc. (DIN)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	28.07	28.47	27.39	27.83	1,298,812	27.83
9/29/2026	29.33	29.60	27.69	28.14	1,135,684	28.14
9/28/2026	28.00	29.60	28.00	28.85	763,305	28.85
9/25/2026	29.11	29.32	28.10	28.17	604,463	28.17
9/24/2026	28.40	29.37	28.21	29.01	499,171	29.01
9/23/2026	28.47	29.71	27.89	28.68	960,742	28.68
9/22/2026	28.80	29.48	27.97	28.58	372,923	28.58
9/21/2026	28.33	28.80	28.06	28.41	425,640	28.41
9/18/2026	28.14	28.72	27.87	27.91	525,827	27.91
9/17/2026	27.80	28.20	27.66	27.92	391,542	27.92
9/16/2026	27.10	27.74	26.90	27.48	408,950	27.48
9/15/2026	28.71	28.96	26.73	27.08	553,015	26.89
9/14/2026	28.51	29.30	28.51	29.01	287,044	28.81
9/11/2026	28.62	28.92	27.89	28.29	400,926	28.09
9/10/2026	28.88	29.40	28.17	28.23	349,436	28.03
9/09/2026	30.51	30.56	29.07	29.14	429,324	28.94
9/08/2026	31.59	31.69	30.30	30.86	255,098	30.64
9/04/2026	32.01	32.74	31.57	31.68	216,121	31.46
9/03/2026	32.95	33.05	31.77	32.17	214,272	31.94
9/02/2026	32.66	33.35	32.23	32.82	183,562	32.59
9/01/2026	32.51	33.05	32.14	32.50	330,615	32.27
8/31/2026	33.64	33.73	32.90	33.08	198,961	32.85
8/28/2026	33.47	34.06	33.13	33.60	266,808	33.36
8/27/2026	34.51	34.51	33.25	33.34	207,921	33.11
8/26/2026	35.55	35.62	34.74	35.21	218,218	34.96
8/25/2026	36.10	36.10	34.59	35.43	149,891	35.18
8/24/2026	35.83	36.20	35.48	36.12	138,236	35.87
8/21/2026	34.71	35.98	34.31	35.83	213,903	35.58
8/20/2026	33.21	34.45	32.75	34.38	187,250	34.14
8/19/2026	35.31	35.90	33.66	33.79	284,670	33.55
8/18/2026	35.30	35.73	34.80	34.96	146,189	34.71
8/17/2026	35.12	35.41	34.64	34.99	194,919	34.74
8/14/2026	34.82	35.40	34.00	35.31	252,039	35.06
8/13/2026	36.78	37.23	34.50	34.75	266,465	34.51
8/12/2026	35.58	36.49	35.10	36.47	248,485	36.21
8/11/2026	35.82	36.24	35.48	35.84	259,241	35.59
8/10/2026	35.54	35.92	33.80	35.82	364,306	35.57
8/07/2026	35.11	35.98	34.77	35.69	240,776	35.44
8/06/2026	36.10	36.15	34.89	35.50	296,087	35.25
8/05/2026	32.61	36.52	32.61	35.75	575,326	35.50
8/04/2026	36.36	36.59	34.82	34.85	359,508	34.61
8/03/2026	36.37	36.81	35.30	36.08	260,625	35.83
7/31/2026	36.13	36.76	35.24	35.94	173,763	35.69
7/30/2026	36.20	36.47	35.39	36.00	253,323	35.75
7/29/2026	36.15	36.52	35.81	36.39	194,634	36.13
7/28/2026	35.81	36.12	35.40	36.08	224,657	35.83
7/27/2026	34.61	35.54	34.59	35.34	235,305	35.09
7/24/2026	33.70	34.61	33.40	34.09	129,884	33.85
7/23/2026	34.36	34.49	33.36	33.72	163,359	33.48
7/22/2026	35.48	35.48	34.67	34.82	202,119	34.58
7/21/2026	33.88	35.36	33.87	35.34	283,391	35.09
7/20/2026	36.24	36.24	33.95	34.22	238,426	33.98
7/17/2026	36.64	37.22	35.06	35.91	272,314	35.66
7/16/2026	35.56	36.63	35.45	36.36	225,735	36.10
7/15/2026	35.44	36.67	35.26	35.29	298,307	35.04
7/14/2026	36.28	36.62	35.39	35.68	196,051	35.43
7/13/2026	35.38	36.15	35.30	35.99	258,699	35.74
7/10/2026	35.43	36.43	35.10	35.71	411,302	35.46
7/09/2026	34.13	35.66	33.87	35.09	253,785	34.84
7/08/2026	35.08	35.11	33.67	34.16	195,751	33.92
7/07/2026	35.83	36.32	34.99	35.42	246,858	35.17
7/06/2026	36.47	36.94	34.59	35.65	310,177	35.40
7/02/2026	36.34	36.65	34.86	36.50	384,002	36.24
7/01/2026	35.70	36.30	35.59	35.94	301,444	35.69