5 DAY PERFORMANCE
-14.22%
1 MONTH PERFORMANCE
-12.96%
3 MONTH PERFORMANCE
+8.98%
6 MONTH PERFORMANCE
-14.36%
YEAR-TO-DATE PERFORMANCE
-4.08%
1 YEAR PERFORMANCE
+47.58%
Dine Brands Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $36.36 | $34.85 (-4.15%) | $36.59 | $34.82 | 359.51 K | $418.20 M |
| 08/03/2026 | $36.37 | $36.08 (-0.8%) | $36.81 | $35.30 | 260.63 K | $432.96 M |
| 07/31/2026 | $36.13 | $35.94 (-0.53%) | $36.76 | $35.24 | 173.80 K | $442.06 M |
| 07/30/2026 | $36.20 | $36.00 (-0.55%) | $36.47 | $35.39 | 253.32 K | $442.80 M |
| 07/29/2026 | $36.15 | $36.39 (0.66%) | $36.53 | $35.81 | 194.64 K | $447.60 M |
| 07/28/2026 | $35.81 | $36.08 (0.75%) | $36.12 | $35.40 | 224.70 K | $443.78 M |
| 07/27/2026 | $34.61 | $35.34 (2.11%) | $35.54 | $34.59 | 235.31 K | $434.68 M |
| 07/24/2026 | $33.70 | $34.09 (1.16%) | $34.61 | $33.40 | 129.90 K | $419.31 M |
| 07/23/2026 | $34.36 | $33.72 (-1.86%) | $34.49 | $33.36 | 163.40 K | $414.76 M |
| 07/22/2026 | $35.48 | $34.82 (-1.86%) | $35.48 | $34.67 | 202.12 K | $428.29 M |
| 07/21/2026 | $33.88 | $35.34 (4.31%) | $35.36 | $33.87 | 283.40 K | $434.68 M |
| 07/20/2026 | $36.24 | $34.22 (-5.57%) | $36.24 | $33.95 | 238.43 K | $420.91 M |
| 07/17/2026 | $36.64 | $35.91 (-1.99%) | $37.22 | $35.06 | 272.31 K | $441.69 M |
| 07/16/2026 | $35.56 | $36.36 (2.25%) | $36.63 | $35.46 | 225.73 K | $447.23 M |
| 07/15/2026 | $35.44 | $35.29 (-0.42%) | $36.67 | $35.26 | 298.31 K | $434.07 M |
| 07/14/2026 | $36.28 | $35.68 (-1.65%) | $36.62 | $35.39 | 196.10 K | $438.86 M |
| 07/13/2026 | $35.38 | $35.99 (1.72%) | $36.15 | $35.30 | 258.70 K | $442.68 M |
| 07/10/2026 | $35.43 | $35.71 (0.79%) | $36.43 | $35.10 | 411.30 K | $439.23 M |
| 07/09/2026 | $34.13 | $35.09 (2.81%) | $35.66 | $33.87 | 253.80 K | $431.61 M |
| 07/08/2026 | $35.08 | $34.16 (-2.62%) | $35.11 | $33.67 | 195.80 K | $420.17 M |
| 07/07/2026 | $35.83 | $35.42 (-1.14%) | $36.32 | $34.99 | 246.90 K | $435.67 M |
| 07/06/2026 | $36.47 | $35.65 (-2.25%) | $36.94 | $34.59 | 310.20 K | $438.50 M |
| 07/02/2026 | $36.34 | $36.50 (0.44%) | $36.65 | $34.86 | 384.00 K | $448.95 M |
| 07/01/2026 | $35.70 | $35.94 (0.67%) | $36.30 | $35.59 | 301.44 K | $442.06 M |
| 06/30/2026 | $36.19 | $35.90 (-0.8%) | $36.19 | $34.94 | 292.60 K | $441.57 M |
| 06/29/2026 | $36.66 | $36.35 (-0.85%) | $36.97 | $35.82 | 509.80 K | $447.11 M |
| 06/26/2026 | $33.86 | $36.86 (8.86%) | $36.86 | $33.84 | 772.60 K | $453.38 M |
| 06/25/2026 | $33.79 | $34.01 (0.65%) | $34.30 | $33.25 | 299.14 K | $418.32 M |
| 06/24/2026 | $33.37 | $33.85 (1.44%) | $34.30 | $33.21 | 328.40 K | $416.36 M |
| 06/23/2026 | $33.50 | $33.28 (-0.66%) | $33.99 | $33.02 | 251.30 K | $409.34 M |
| 06/22/2026 | $34.55 | $33.38 (-3.39%) | $34.78 | $33.09 | 279.73 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 |
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.
