5 DAY PERFORMANCE
-7.86%
1 MONTH PERFORMANCE
+1.51%
3 MONTH PERFORMANCE
+8.48%
6 MONTH PERFORMANCE
-8.54%
YEAR-TO-DATE PERFORMANCE
-4.08%
1 YEAR PERFORMANCE
+13.35%
Dine Brands Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $34.55 | $33.38 (-3.39%) | $34.78 | $33.09 | 279.70 K | $410.57 M |
| 06/18/2026 | $33.71 | $34.16 (1.33%) | $35.10 | $33.71 | 417.81 K | $420.17 M |
| 06/17/2026 | $32.65 | $33.46 (2.48%) | $34.69 | $32.65 | 272.00 K | $411.56 M |
| 06/16/2026 | $32.30 | $32.81 (1.58%) | $32.90 | $31.91 | 794.13 K | $403.56 M |
| 06/15/2026 | $33.56 | $32.29 (-3.78%) | $34.60 | $32.19 | 609.60 K | $397.17 M |
| 06/12/2026 | $34.59 | $34.04 (-1.59%) | $35.07 | $33.92 | 355.90 K | $418.69 M |
| 06/11/2026 | $32.50 | $34.33 (5.63%) | $34.56 | $32.00 | 379.63 K | $422.26 M |
| 06/10/2026 | $31.65 | $32.48 (2.62%) | $33.30 | $31.54 | 457.30 K | $399.50 M |
| 06/09/2026 | $30.45 | $31.52 (3.51%) | $31.54 | $30.11 | 349.30 K | $387.70 M |
| 06/08/2026 | $29.32 | $30.00 (2.32%) | $30.17 | $28.81 | 466.44 K | $369.00 M |
| 06/05/2026 | $29.32 | $29.44 (0.41%) | $30.04 | $28.63 | 325.62 K | $362.11 M |
| 06/04/2026 | $29.16 | $29.08 (-0.27%) | $29.63 | $28.68 | 259.02 K | $357.68 M |
| 06/03/2026 | $29.94 | $28.73 (-4.04%) | $29.94 | $28.58 | 222.52 K | $353.38 M |
| 06/02/2026 | $31.01 | $29.57 (-4.64%) | $31.14 | $29.54 | 565.07 K | $363.71 M |
| 06/01/2026 | $31.38 | $31.39 (0.03%) | $31.65 | $30.50 | 264.60 K | $386.10 M |
| 05/29/2026 | $31.57 | $31.38 (-0.6%) | $32.06 | $31.30 | 186.21 K | $385.97 M |
| 05/28/2026 | $30.83 | $31.22 (1.27%) | $31.65 | $30.83 | 260.31 K | $384.01 M |
| 05/27/2026 | $30.70 | $31.06 (1.17%) | $31.95 | $30.70 | 237.04 K | $382.04 M |
| 05/26/2026 | $30.74 | $30.38 (-1.17%) | $31.15 | $29.69 | 545.51 K | $373.67 M |
| 05/22/2026 | $30.62 | $30.37 (-0.82%) | $31.48 | $30.15 | 253.74 K | $373.55 M |
| 05/21/2026 | $29.78 | $30.32 (1.81%) | $30.44 | $28.92 | 645.70 K | $372.94 M |
| 05/20/2026 | $29.56 | $29.95 (1.32%) | $30.38 | $29.21 | 665.50 K | $368.39 M |
| 05/19/2026 | $29.42 | $29.59 (0.58%) | $30.65 | $28.79 | 642.80 K | $363.96 M |
| 05/18/2026 | $29.78 | $29.80 (0.07%) | $30.50 | $29.35 | 730.92 K | $366.54 M |
| 05/15/2026 | $31.04 | $29.79 (-4.03%) | $31.56 | $29.75 | 391.60 K | $366.42 M |
| 05/14/2026 | $29.42 | $31.02 (5.44%) | $31.99 | $28.94 | 708.32 K | $381.55 M |
| 05/13/2026 | $29.31 | $28.65 (-2.25%) | $29.77 | $28.54 | 796.40 K | $352.40 M |
| 05/12/2026 | $29.18 | $29.64 (1.58%) | $29.89 | $28.59 | 971.60 K | $364.57 M |
| 05/11/2026 | $28.42 | $29.07 (2.29%) | $29.36 | $27.87 | 479.81 K | $357.56 M |
| 05/08/2026 | $28.51 | $28.38 (-0.46%) | $29.53 | $28.28 | 509.11 K | $349.07 M |
| 05/07/2026 | $26.99 | $28.29 (4.82%) | $28.97 | $25.85 | 918.44 K | $347.97 M |
| 05/06/2026 | $29.00 | $27.16 (-6.34%) | $31.00 | $26.69 | 861.85 K | $334.07 M |
| 05/05/2026 | $27.14 | $28.15 (3.72%) | $28.58 | $26.78 | 415.20 K | $346.25 M |
| 05/04/2026 | $26.93 | $26.68 (-0.93%) | $27.93 | $26.68 | 603.33 K | $328.16 M |
| 05/01/2026 | $27.65 | $26.94 (-2.57%) | $27.84 | $26.41 | 330.10 K | $331.36 M |
| 04/30/2026 | $27.63 | $27.78 (0.54%) | $28.00 | $27.46 | 261.10 K | $341.69 M |
| 04/29/2026 | $27.50 | $27.32 (-0.65%) | $27.80 | $26.97 | 318.40 K | $336.04 M |
| 04/28/2026 | $27.90 | $27.59 (-1.11%) | $27.90 | $27.29 | 183.13 K | $339.36 M |
| 04/27/2026 | $28.25 | $27.56 (-2.44%) | $28.53 | $27.19 | 362.20 K | $338.99 M |
| 04/24/2026 | $27.96 | $28.31 (1.25%) | $28.60 | $27.66 | 175.34 K | $348.21 M |
| 04/23/2026 | $29.45 | $28.08 (-4.65%) | $29.78 | $28.07 | 189.30 K | $345.38 M |
| 04/22/2026 | $28.47 | $29.28 (2.85%) | $29.54 | $28.47 | 190.20 K | $360.14 M |
| 04/21/2026 | $29.26 | $28.28 (-3.35%) | $29.69 | $27.91 | 302.60 K | $347.84 M |
| 04/20/2026 | $29.52 | $29.32 (-0.68%) | $30.25 | $28.92 | 313.70 K | $360.64 M |
| 04/17/2026 | $28.55 | $29.65 (3.85%) | $29.73 | $28.42 | 505.62 K | $364.70 M |
| 04/16/2026 | $27.65 | $27.97 (1.16%) | $28.26 | $27.21 | 572.13 K | $344.03 M |
| 04/15/2026 | $26.69 | $27.68 (3.71%) | $27.89 | $26.31 | 387.20 K | $340.46 M |
| 04/14/2026 | $25.49 | $26.58 (4.28%) | $26.77 | $25.49 | 296.30 K | $326.93 M |
| 04/13/2026 | $25.51 | $25.66 (0.59%) | $25.67 | $24.46 | 389.00 K | $315.62 M |
| 04/10/2026 | $26.84 | $25.83 (-3.76%) | $27.01 | $25.19 | 349.86 K | $317.71 M |
| 04/09/2026 | $26.58 | $26.80 (0.83%) | $27.13 | $26.31 | 286.60 K | $329.64 M |
| 04/08/2026 | $27.68 | $26.77 (-3.29%) | $28.40 | $26.49 | 314.80 K | $329.27 M |
| 04/07/2026 | $27.41 | $26.83 (-2.12%) | $27.70 | $26.83 | 241.44 K | $330.01 M |
| 04/06/2026 | $25.35 | $27.59 (8.84%) | $27.59 | $25.35 | 327.23 K | $339.36 M |
| 04/02/2026 | $26.60 | $25.50 (-4.14%) | $26.72 | $25.01 | 508.40 K | $313.65 M |
| 04/01/2026 | $26.40 | $27.07 (2.54%) | $27.33 | $26.39 | 340.24 K | $332.96 M |
| 03/31/2026 | $26.60 | $26.24 (-1.35%) | $26.80 | $25.90 | 266.10 K | $322.75 M |
| 03/30/2026 | $25.49 | $26.00 (2%) | $26.51 | $25.43 | 389.70 K | $319.80 M |
| 03/27/2026 | $25.97 | $25.18 (-3.04%) | $25.97 | $24.85 | 443.30 K | $309.71 M |
| 03/26/2026 | $26.19 | $26.06 (-0.5%) | $26.91 | $26.03 | 313.60 K | $320.54 M |
| 03/25/2026 | $27.36 | $26.49 (-3.18%) | $27.62 | $26.01 | 393.50 K | $325.83 M |
| 03/24/2026 | $26.87 | $27.31 (1.64%) | $27.53 | $26.62 | 240.50 K | $335.91 M |
| 03/23/2026 | $29.14 | $27.26 (-6.45%) | $29.14 | $27.26 | 392.70 K | $335.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
