5 DAY PERFORMANCE
-11.45%
1 MONTH PERFORMANCE
+12.55%
3 MONTH PERFORMANCE
+18.00%
6 MONTH PERFORMANCE
+13.14%
YEAR-TO-DATE PERFORMANCE
-6.89%
1 YEAR PERFORMANCE
-13.56%
Dine Brands Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $32.84 | $33.39 (1.67%) | $33.64 | $32.14 | 653.13 K | $481.15 M |
| 12/04/2025 | $31.47 | $32.58 (3.53%) | $32.58 | $31.16 | 321.91 K | $469.48 M |
| 12/03/2025 | $31.13 | $31.65 (1.67%) | $32.21 | $31.13 | 435.10 K | $456.08 M |
| 12/02/2025 | $30.46 | $31.13 (2.2%) | $31.26 | $30.17 | 529.90 K | $448.58 M |
| 12/01/2025 | $30.51 | $30.15 (-1.18%) | $31.14 | $30.04 | 905.00 K | $434.46 M |
| 11/28/2025 | $31.25 | $31.25 (0%) | $31.57 | $30.81 | 216.20 K | $450.31 M |
| 11/26/2025 | $30.09 | $31.29 (3.99%) | $31.41 | $30.09 | 456.32 K | $450.89 M |
| 11/25/2025 | $28.48 | $30.23 (6.14%) | $31.29 | $28.48 | 1.03 M | $435.61 M |
| 11/24/2025 | $28.40 | $28.20 (-0.7%) | $28.81 | $28.00 | 522.03 K | $406.36 M |
| 11/21/2025 | $26.06 | $28.41 (9.02%) | $28.48 | $25.80 | 527.72 K | $409.39 M |
| 11/20/2025 | $26.65 | $26.04 (-2.29%) | $27.22 | $26.00 | 438.70 K | $375.24 M |
| 11/19/2025 | $26.37 | $26.61 (0.91%) | $26.95 | $26.07 | 391.42 K | $383.45 M |
| 11/18/2025 | $26.37 | $26.39 (0.08%) | $26.54 | $25.80 | 456.20 K | $380.28 M |
| 11/17/2025 | $26.20 | $26.42 (0.84%) | $26.55 | $25.90 | 528.47 K | $380.71 M |
| 11/14/2025 | $26.33 | $26.49 (0.61%) | $26.66 | $26.10 | 411.90 K | $381.72 M |
| 11/13/2025 | $25.39 | $26.62 (4.84%) | $27.25 | $25.39 | 572.73 K | $383.59 M |
| 11/12/2025 | $25.76 | $25.43 (-1.28%) | $26.02 | $25.11 | 366.40 K | $366.45 M |
| 11/11/2025 | $25.23 | $25.47 (0.95%) | $25.92 | $25.08 | 432.43 K | $367.02 M |
| 11/10/2025 | $25.77 | $25.50 (-1.05%) | $26.15 | $24.94 | 530.82 K | $367.46 M |
| 11/07/2025 | $24.38 | $24.90 (2.13%) | $25.01 | $24.05 | 477.20 K | $358.81 M |
| 11/06/2025 | $24.82 | $24.38 (-1.77%) | $25.35 | $23.97 | 601.50 K | $351.32 M |
| 11/05/2025 | $23.58 | $25.46 (7.97%) | $26.00 | $23.23 | 874.82 K | $366.88 M |
| 11/04/2025 | $24.23 | $24.60 (1.53%) | $25.46 | $24.18 | 811.60 K | $354.49 M |
| 11/03/2025 | $24.49 | $24.17 (-1.31%) | $24.63 | $23.81 | 552.90 K | $348.29 M |
| 10/31/2025 | $24.23 | $24.72 (2.02%) | $24.73 | $23.91 | 395.45 K | $356.22 M |
| 10/30/2025 | $24.90 | $24.15 (-3.01%) | $24.90 | $24.00 | 529.52 K | $348.00 M |
| 10/29/2025 | $25.53 | $25.22 (-1.21%) | $25.92 | $24.97 | 410.33 K | $363.42 M |
| 10/28/2025 | $26.23 | $25.58 (-2.48%) | $26.65 | $25.50 | 394.69 K | $368.61 M |
| 10/27/2025 | $27.83 | $26.88 (-3.41%) | $27.83 | $26.85 | 310.40 K | $387.34 M |
| 10/24/2025 | $27.89 | $27.73 (-0.57%) | $28.49 | $27.54 | 445.40 K | $399.59 M |
| 10/23/2025 | $28.72 | $27.93 (-2.75%) | $28.72 | $27.74 | 389.40 K | $402.47 M |
| 10/22/2025 | $28.37 | $28.68 (1.09%) | $28.76 | $27.93 | 510.33 K | $413.28 M |
| 10/21/2025 | $27.66 | $28.01 (1.27%) | $28.27 | $27.60 | 314.62 K | $403.62 M |
| 10/20/2025 | $28.10 | $27.70 (-1.42%) | $29.07 | $27.65 | 461.00 K | $399.16 M |
| 10/17/2025 | $27.82 | $27.62 (-0.72%) | $28.33 | $27.50 | 262.60 K | $398.00 M |
| 10/16/2025 | $28.26 | $28.09 (-0.6%) | $28.54 | $27.11 | 422.70 K | $404.78 M |
| 10/15/2025 | $28.44 | $28.65 (0.74%) | $28.67 | $27.99 | 390.84 K | $412.85 M |
| 10/14/2025 | $26.00 | $27.93 (7.42%) | $28.32 | $25.83 | 424.37 K | $402.47 M |
| 10/13/2025 | $25.79 | $26.29 (1.94%) | $26.29 | $25.35 | 673.32 K | $378.84 M |
| 10/10/2025 | $26.61 | $25.19 (-5.34%) | $26.61 | $25.07 | 461.19 K | $362.99 M |
| 10/09/2025 | $26.70 | $26.58 (-0.45%) | $27.70 | $26.55 | 553.00 K | $383.02 M |
| 10/08/2025 | $26.75 | $26.56 (-0.71%) | $26.81 | $26.31 | 388.10 K | $382.73 M |
| 10/07/2025 | $28.06 | $26.85 (-4.31%) | $28.22 | $26.73 | 491.69 K | $386.91 M |
| 10/06/2025 | $28.07 | $27.88 (-0.68%) | $28.41 | $27.61 | 593.20 K | $401.75 M |
| 10/03/2025 | $27.38 | $28.05 (2.45%) | $28.06 | $27.03 | 472.95 K | $404.20 M |
| 10/02/2025 | $26.57 | $27.34 (2.9%) | $27.76 | $26.57 | 564.50 K | $393.97 M |
| 10/01/2025 | $24.81 | $26.63 (7.34%) | $26.74 | $24.80 | 830.91 K | $383.74 M |
| 09/30/2025 | $24.68 | $24.72 (0.16%) | $24.84 | $24.04 | 457.44 K | $356.22 M |
| 09/29/2025 | $24.70 | $24.69 (-0.04%) | $24.70 | $23.88 | 540.82 K | $355.78 M |
| 09/26/2025 | $24.50 | $24.26 (-0.98%) | $24.57 | $23.88 | 489.90 K | $349.59 M |
| 09/25/2025 | $25.09 | $24.42 (-2.67%) | $25.09 | $24.09 | 455.10 K | $351.89 M |
| 09/24/2025 | $24.68 | $25.19 (2.07%) | $25.59 | $24.48 | 670.93 K | $362.99 M |
| 09/23/2025 | $23.40 | $24.49 (4.66%) | $24.63 | $23.29 | 591.89 K | $352.90 M |
| 09/22/2025 | $22.97 | $23.38 (1.78%) | $23.40 | $22.85 | 510.95 K | $336.91 M |
| 09/19/2025 | $23.90 | $23.01 (-3.72%) | $23.99 | $22.96 | 760.20 K | $331.57 M |
| 09/18/2025 | $23.93 | $24.35 (1.76%) | $24.49 | $23.15 | 951.01 K | $350.88 M |
| 09/17/2025 | $23.99 | $24.35 (1.5%) | $24.96 | $23.94 | 707.76 K | $350.88 M |
| 09/16/2025 | $24.54 | $24.03 (-2.08%) | $24.59 | $23.58 | 624.49 K | $346.27 M |
| 09/15/2025 | $24.13 | $24.62 (2.03%) | $24.72 | $23.82 | 504.81 K | $354.77 M |
| 09/12/2025 | $24.08 | $23.90 (-0.75%) | $24.40 | $23.83 | 547.70 K | $344.40 M |
| 09/11/2025 | $23.50 | $24.20 (2.98%) | $24.30 | $23.37 | 487.60 K | $348.72 M |
| 09/10/2025 | $23.20 | $23.45 (1.08%) | $23.47 | $22.93 | 720.80 K | $337.91 M |
| 09/09/2025 | $23.65 | $23.41 (-1.01%) | $23.89 | $23.27 | 601.23 K | $337.34 M |
| 09/08/2025 | $23.72 | $23.75 (0.13%) | $23.82 | $23.05 | 438.85 K | $342.24 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.
