5 DAY PERFORMANCE
+12.19%
1 MONTH PERFORMANCE
-13.95%
3 MONTH PERFORMANCE
-9.75%
6 MONTH PERFORMANCE
+8.48%
YEAR-TO-DATE PERFORMANCE
-4.08%
1 YEAR PERFORMANCE
+33.99%
Dine Brands Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $28.14 | $27.91 (-0.82%) | $28.72 | $27.87 | 525.82 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 |
| 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 |
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.
