5 DAY PERFORMANCE
+14.44%
1 MONTH PERFORMANCE
+11.74%
3 MONTH PERFORMANCE
-14.36%
6 MONTH PERFORMANCE
+26.46%
YEAR-TO-DATE PERFORMANCE
-4.08%
1 YEAR PERFORMANCE
+54.38%
Dine Brands Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.00 | $27.16 (-6.34%) | $31.00 | $26.69 | 830.42 K | $351.53 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 | $358.30 M |
| 04/30/2026 | $27.63 | $27.78 (0.54%) | $28.00 | $27.46 | 261.10 K | $369.47 M |
| 04/29/2026 | $27.50 | $27.32 (-0.65%) | $27.80 | $26.97 | 318.40 K | $363.36 M |
| 04/28/2026 | $27.90 | $27.59 (-1.11%) | $27.90 | $27.29 | 183.13 K | $366.95 M |
| 04/27/2026 | $28.25 | $27.56 (-2.44%) | $28.53 | $27.19 | 362.20 K | $366.55 M |
| 04/24/2026 | $27.96 | $28.31 (1.25%) | $28.60 | $27.66 | 175.34 K | $376.52 M |
| 04/23/2026 | $29.45 | $28.08 (-4.65%) | $29.78 | $28.07 | 189.30 K | $373.46 M |
| 04/22/2026 | $28.47 | $29.28 (2.85%) | $29.54 | $28.47 | 190.20 K | $389.42 M |
| 04/21/2026 | $29.26 | $28.28 (-3.35%) | $29.69 | $27.91 | 302.60 K | $376.12 M |
| 04/20/2026 | $29.52 | $29.32 (-0.68%) | $30.25 | $28.92 | 313.70 K | $389.96 M |
| 04/17/2026 | $28.55 | $29.65 (3.85%) | $29.73 | $28.42 | 505.62 K | $394.35 M |
| 04/16/2026 | $27.65 | $27.97 (1.16%) | $28.26 | $27.21 | 572.13 K | $372.00 M |
| 04/15/2026 | $26.69 | $27.68 (3.71%) | $27.89 | $26.31 | 387.20 K | $368.14 M |
| 04/14/2026 | $25.49 | $26.58 (4.28%) | $26.77 | $25.49 | 296.30 K | $353.51 M |
| 04/13/2026 | $25.51 | $25.66 (0.59%) | $25.67 | $24.46 | 389.00 K | $341.28 M |
| 04/10/2026 | $26.84 | $25.83 (-3.76%) | $27.01 | $25.19 | 349.86 K | $343.54 M |
| 04/09/2026 | $26.58 | $26.80 (0.83%) | $27.13 | $26.31 | 286.60 K | $356.44 M |
| 04/08/2026 | $27.68 | $26.77 (-3.29%) | $28.40 | $26.49 | 314.80 K | $356.04 M |
| 04/07/2026 | $27.41 | $26.83 (-2.12%) | $27.70 | $26.83 | 241.44 K | $356.84 M |
| 04/06/2026 | $25.35 | $27.59 (8.84%) | $27.59 | $25.35 | 327.23 K | $366.95 M |
| 04/02/2026 | $26.60 | $25.50 (-4.14%) | $26.72 | $25.01 | 508.40 K | $339.15 M |
| 04/01/2026 | $26.40 | $27.07 (2.54%) | $27.33 | $26.39 | 340.24 K | $360.03 M |
| 03/31/2026 | $26.60 | $26.24 (-1.35%) | $26.80 | $25.90 | 266.10 K | $348.99 M |
| 03/30/2026 | $25.49 | $26.00 (2%) | $26.51 | $25.43 | 389.70 K | $345.80 M |
| 03/27/2026 | $25.97 | $25.18 (-3.04%) | $25.97 | $24.85 | 443.30 K | $334.89 M |
| 03/26/2026 | $26.19 | $26.06 (-0.5%) | $26.91 | $26.03 | 313.60 K | $346.60 M |
| 03/25/2026 | $27.36 | $26.49 (-3.18%) | $27.62 | $26.01 | 393.50 K | $352.32 M |
| 03/24/2026 | $26.87 | $27.31 (1.64%) | $27.53 | $26.62 | 240.50 K | $363.22 M |
| 03/23/2026 | $29.14 | $27.26 (-6.45%) | $29.14 | $27.26 | 392.70 K | $362.56 M |
| 03/20/2026 | $29.20 | $28.42 (-2.67%) | $29.35 | $28.41 | 507.40 K | $377.99 M |
| 03/19/2026 | $27.88 | $29.20 (4.73%) | $29.71 | $27.88 | 365.47 K | $388.36 M |
| 03/18/2026 | $28.24 | $28.24 (0%) | $28.61 | $27.73 | 396.80 K | $375.59 M |
| 03/17/2026 | $28.06 | $28.65 (2.1%) | $29.13 | $28.06 | 243.72 K | $381.05 M |
| 03/16/2026 | $28.30 | $27.65 (-2.3%) | $28.31 | $27.54 | 329.40 K | $367.75 M |
| 03/13/2026 | $28.62 | $27.93 (-2.41%) | $28.82 | $27.74 | 313.92 K | $371.47 M |
| 03/12/2026 | $28.91 | $28.12 (-2.73%) | $28.91 | $27.91 | 355.37 K | $374.00 M |
| 03/11/2026 | $29.04 | $29.49 (1.55%) | $29.59 | $28.54 | 486.74 K | $392.22 M |
| 03/10/2026 | $30.50 | $29.11 (-4.56%) | $30.84 | $28.99 | 391.71 K | $387.16 M |
| 03/09/2026 | $30.90 | $30.86 (-0.13%) | $31.01 | $29.38 | 545.45 K | $410.44 M |
| 03/06/2026 | $31.23 | $31.58 (1.12%) | $31.64 | $30.48 | 338.34 K | $420.01 M |
| 03/05/2026 | $31.69 | $32.29 (1.89%) | $32.50 | $31.38 | 358.20 K | $429.46 M |
| 03/04/2026 | $31.00 | $31.22 (0.71%) | $31.23 | $29.97 | 397.38 K | $415.23 M |
| 03/03/2026 | $29.50 | $30.92 (4.81%) | $30.94 | $29.24 | 351.22 K | $411.24 M |
| 03/02/2026 | $30.12 | $30.28 (0.53%) | $30.95 | $29.85 | 383.20 K | $402.72 M |
| 02/27/2026 | $30.85 | $30.96 (0.36%) | $31.49 | $30.61 | 345.52 K | $411.77 M |
| 02/26/2026 | $30.56 | $31.32 (2.49%) | $31.86 | $30.56 | 501.22 K | $416.56 M |
| 02/25/2026 | $31.47 | $30.69 (-2.48%) | $31.82 | $27.52 | 983.10 K | $408.18 M |
| 02/24/2026 | $30.78 | $30.64 (-0.45%) | $31.38 | $30.16 | 709.20 K | $407.51 M |
| 02/23/2026 | $31.84 | $30.68 (-3.64%) | $31.88 | $29.94 | 634.40 K | $408.04 M |
| 02/20/2026 | $33.58 | $32.33 (-3.72%) | $33.80 | $30.70 | 403.20 K | $465.88 M |
| 02/19/2026 | $33.52 | $33.62 (0.3%) | $34.01 | $33.40 | 215.94 K | $484.46 M |
| 02/18/2026 | $32.63 | $34.02 (4.26%) | $34.58 | $32.63 | 423.74 K | $490.23 M |
| 02/17/2026 | $32.16 | $32.96 (2.49%) | $32.97 | $31.10 | 318.70 K | $474.95 M |
| 02/13/2026 | $33.13 | $31.73 (-4.23%) | $33.76 | $31.73 | 326.13 K | $457.23 M |
| 02/12/2026 | $34.86 | $33.16 (-4.88%) | $35.42 | $33.03 | 606.70 K | $477.84 M |
| 02/11/2026 | $35.17 | $34.69 (-1.36%) | $35.72 | $34.52 | 349.75 K | $499.88 M |
| 02/10/2026 | $35.44 | $34.98 (-1.3%) | $36.13 | $34.92 | 232.33 K | $504.06 M |
| 02/09/2026 | $36.05 | $35.76 (-0.8%) | $36.35 | $35.34 | 336.20 K | $515.30 M |
| 02/06/2026 | $35.65 | $36.00 (0.98%) | $36.73 | $35.34 | 287.84 K | $518.76 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.
