5 DAY PERFORMANCE
-13.18%
1 MONTH PERFORMANCE
+3.25%
3 MONTH PERFORMANCE
-13.76%
6 MONTH PERFORMANCE
+9.52%
YEAR-TO-DATE PERFORMANCE
-4.08%
1 YEAR PERFORMANCE
+21.09%
Dine Brands Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $36.66 | $36.70 (0.1%) | $37.17 | $36.66 | 10.42 K | |
| 11/04/2026 | $33.55 | $36.49 (8.76%) | $37.03 | $33.55 | 794.60 K | $434.23 M |
| 11/03/2026 | $36.50 | $35.31 (-3.26%) | $36.67 | $34.70 | 632.10 K | $420.19 M |
| 11/02/2026 | $35.81 | $36.49 (1.9%) | $37.15 | $35.81 | 580.20 K | $434.23 M |
| 10/30/2026 | $34.86 | $35.51 (1.86%) | $36.07 | $34.28 | 961.94 K | $426.12 M |
| 10/29/2026 | $34.66 | $35.16 (1.44%) | $35.50 | $34.02 | 2.12 M | $421.92 M |
| 10/28/2026 | $32.08 | $34.68 (8.1%) | $37.76 | $31.95 | 1.87 M | $416.16 M |
| 10/27/2026 | $31.97 | $32.01 (0.13%) | $32.56 | $31.40 | 334.80 K | $384.12 M |
| 10/26/2026 | $31.25 | $31.89 (2.05%) | $32.49 | $31.18 | 506.60 K | $382.68 M |
| 10/23/2026 | $32.14 | $31.10 (-3.24%) | $32.14 | $30.64 | 591.50 K | $373.20 M |
| 10/22/2026 | $31.06 | $31.84 (2.51%) | $31.89 | $31.06 | 270.20 K | $382.08 M |
| 10/21/2026 | $32.01 | $31.10 (-2.84%) | $32.20 | $30.69 | 392.02 K | $373.20 M |
| 10/20/2026 | $32.43 | $32.16 (-0.83%) | $32.54 | $31.82 | 359.61 K | $385.92 M |
| 10/19/2026 | $31.87 | $32.32 (1.41%) | $33.20 | $31.25 | 400.94 K | $387.84 M |
| 10/16/2026 | $33.30 | $32.02 (-3.84%) | $33.62 | $31.27 | 462.50 K | $384.24 M |
| 10/15/2026 | $31.50 | $33.00 (4.76%) | $33.69 | $31.50 | 697.63 K | $396.00 M |
| 10/14/2026 | $30.91 | $31.23 (1.04%) | $31.25 | $29.89 | 347.62 K | $374.76 M |
| 10/13/2026 | $29.68 | $30.92 (4.18%) | $31.00 | $29.43 | 399.35 K | $371.04 M |
| 10/12/2026 | $29.31 | $29.82 (1.74%) | $29.82 | $28.63 | 668.51 K | $357.84 M |
| 10/09/2026 | $29.48 | $29.35 (-0.44%) | $29.75 | $28.88 | 481.55 K | $352.20 M |
| 10/08/2026 | $28.69 | $29.47 (2.72%) | $29.83 | $28.56 | 647.82 K | $353.64 M |
| 10/07/2026 | $29.85 | $28.96 (-2.98%) | $29.85 | $28.38 | 675.71 K | $347.52 M |
| 10/06/2026 | $29.92 | $29.52 (-1.34%) | $30.53 | $29.41 | 732.20 K | $354.24 M |
| 10/05/2026 | $30.08 | $29.86 (-0.73%) | $30.40 | $28.82 | 1.05 M | $358.32 M |
| 10/02/2026 | $28.84 | $29.92 (3.74%) | $30.01 | $28.58 | 906.80 K | $359.04 M |
| 10/01/2026 | $27.94 | $28.41 (1.68%) | $28.79 | $27.38 | 417.20 K | $340.92 M |
| 09/30/2026 | $28.07 | $27.83 (-0.86%) | $28.47 | $27.39 | 1.30 M | $333.96 M |
| 09/29/2026 | $29.33 | $28.14 (-4.06%) | $29.60 | $27.69 | 1.14 M | $337.68 M |
| 09/28/2026 | $28.00 | $28.85 (3.04%) | $29.60 | $28.00 | 763.31 K | $346.20 M |
| 09/25/2026 | $29.11 | $28.17 (-3.23%) | $29.32 | $28.10 | 604.50 K | $338.04 M |
| 09/24/2026 | $28.40 | $29.01 (2.15%) | $29.37 | $28.21 | 499.20 K | $348.12 M |
| 09/23/2026 | $28.47 | $28.68 (0.74%) | $29.71 | $27.89 | 960.74 K | $344.16 M |
| 09/22/2026 | $28.80 | $28.58 (-0.76%) | $29.48 | $27.97 | 372.93 K | $342.96 M |
| 09/21/2026 | $28.33 | $28.41 (0.28%) | $28.80 | $28.06 | 425.64 K | $340.92 M |
| 09/18/2026 | $28.14 | $27.91 (-0.82%) | $28.72 | $27.87 | 525.83 K | $334.92 M |
| 09/17/2026 | $27.80 | $27.92 (0.43%) | $28.21 | $27.66 | 391.54 K | $335.04 M |
| 09/16/2026 | $27.10 | $27.48 (1.4%) | $27.74 | $26.90 | 408.95 K | $329.76 M |
| 09/15/2026 | $28.71 | $27.08 (-5.68%) | $28.96 | $26.73 | 553.02 K | $324.96 M |
| 09/14/2026 | $28.51 | $29.01 (1.75%) | $29.31 | $28.51 | 287.05 K | $348.12 M |
| 09/11/2026 | $28.62 | $28.29 (-1.15%) | $28.92 | $27.89 | 400.93 K | $339.48 M |
| 09/10/2026 | $28.88 | $28.23 (-2.25%) | $29.40 | $28.17 | 349.44 K | $338.76 M |
| 09/09/2026 | $30.51 | $29.14 (-4.49%) | $30.56 | $29.07 | 429.33 K | $349.68 M |
| 09/08/2026 | $31.59 | $30.86 (-2.31%) | $31.69 | $30.30 | 255.10 K | $370.32 M |
| 09/04/2026 | $32.01 | $31.68 (-1.03%) | $32.74 | $31.57 | 216.12 K | $380.16 M |
| 09/03/2026 | $32.95 | $32.17 (-2.37%) | $33.05 | $31.77 | 214.30 K | $386.04 M |
| 09/02/2026 | $32.66 | $32.82 (0.49%) | $33.35 | $32.23 | 183.60 K | $393.84 M |
| 09/01/2026 | $32.51 | $32.50 (-0.03%) | $33.05 | $32.14 | 330.62 K | $390.00 M |
| 08/31/2026 | $33.64 | $33.08 (-1.66%) | $33.73 | $32.90 | 199.00 K | $396.96 M |
| 08/28/2026 | $33.47 | $33.60 (0.39%) | $34.06 | $33.13 | 266.81 K | $403.20 M |
| 08/27/2026 | $34.51 | $33.34 (-3.39%) | $34.51 | $33.25 | 207.92 K | $400.08 M |
| 08/26/2026 | $35.55 | $35.21 (-0.96%) | $35.62 | $34.74 | 218.24 K | $422.52 M |
| 08/25/2026 | $36.10 | $35.43 (-1.86%) | $36.10 | $34.59 | 149.90 K | $425.16 M |
| 08/24/2026 | $35.83 | $36.12 (0.81%) | $36.20 | $35.48 | 138.24 K | $433.44 M |
| 08/21/2026 | $34.71 | $35.83 (3.23%) | $35.98 | $34.32 | 213.90 K | $429.96 M |
| 08/20/2026 | $33.21 | $34.38 (3.52%) | $34.45 | $32.75 | 187.25 K | $412.56 M |
| 08/19/2026 | $35.31 | $33.79 (-4.3%) | $35.90 | $33.66 | 284.70 K | $405.48 M |
| 08/18/2026 | $35.30 | $34.96 (-0.96%) | $35.73 | $34.80 | 146.20 K | $419.52 M |
| 08/17/2026 | $35.12 | $34.99 (-0.37%) | $35.42 | $34.64 | 194.92 K | $419.88 M |
| 08/14/2026 | $34.82 | $35.31 (1.41%) | $35.40 | $34.00 | 252.04 K | $423.72 M |
| 08/13/2026 | $36.78 | $34.75 (-5.52%) | $37.23 | $34.50 | 266.50 K | $417.00 M |
| 08/12/2026 | $35.58 | $36.47 (2.5%) | $36.49 | $35.10 | 248.50 K | $437.64 M |
| 08/11/2026 | $35.82 | $35.84 (0.06%) | $36.24 | $35.48 | 259.24 K | $430.08 M |
| 08/10/2026 | $35.54 | $35.82 (0.79%) | $35.92 | $33.80 | 364.31 K | $429.84 M |
| 08/07/2026 | $35.11 | $35.69 (1.65%) | $35.98 | $34.77 | 240.80 K | $428.28 M |
| 08/06/2026 | $36.10 | $35.50 (-1.66%) | $36.15 | $34.89 | 296.10 K | $426.00 M |
| 08/05/2026 | $32.61 | $35.75 (9.63%) | $36.52 | $32.61 | 575.33 K | $429.00 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.
