5 DAY PERFORMANCE
+14.96%
1 MONTH PERFORMANCE
+13.96%
3 MONTH PERFORMANCE
-4.94%
6 MONTH PERFORMANCE
+3.09%
YEAR-TO-DATE PERFORMANCE
-0.20%
1 YEAR PERFORMANCE
-37.73%
Dine Brands Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.10 | $26.18 (0.31%) | $26.37 | $25.74 | 428,379 | $388.70 M |
| 03/11/2025 | $26.72 | $25.78 (-3.52%) | $27.01 | $25.60 | 764,003 | $384.23 M |
| 03/10/2025 | $25.92 | $26.87 (3.67%) | $27.49 | $25.89 | 960,840 | $400.47 M |
| 03/07/2025 | $25.70 | $26.13 (1.67%) | $26.87 | $25.30 | 1.08 M | $389.44 M |
| 03/06/2025 | $23.76 | $25.50 (7.32%) | $25.92 | $23.46 | 1.01 M | $380.05 M |
| 03/05/2025 | $22.89 | $24.27 (6.03%) | $24.43 | $22.36 | 1.14 M | $361.72 M |
| 03/04/2025 | $23.72 | $23.47 (-1.05%) | $24.17 | $23.47 | 925,304 | $349.80 M |
| 03/03/2025 | $25.38 | $23.98 (-5.52%) | $25.74 | $23.82 | 923,578 | $357.40 M |
| 02/28/2025 | $25.07 | $25.08 (0.04%) | $25.57 | $24.71 | 1.28 M | $373.62 M |
| 02/27/2025 | $25.62 | $25.82 (0.78%) | $26.02 | $25.53 | 390,354 | $384.64 M |
| 02/26/2025 | $25.87 | $25.55 (-1.24%) | $25.94 | $25.06 | 543,750 | $380.62 M |
| 02/25/2025 | $25.79 | $25.86 (0.27%) | $26.06 | $25.32 | 458,100 | $385.24 M |
| 02/24/2025 | $26.00 | $25.84 (-0.62%) | $26.24 | $25.69 | 519,225 | $384.94 M |
| 02/21/2025 | $26.91 | $25.76 (-4.27%) | $27.25 | $25.76 | 584,500 | $383.75 M |
| 02/20/2025 | $27.00 | $26.55 (-1.67%) | $27.28 | $26.20 | 630,108 | $395.52 M |
| 02/19/2025 | $27.35 | $27.22 (-0.48%) | $27.62 | $26.67 | 489,200 | $405.50 M |
| 02/18/2025 | $25.98 | $27.53 (5.97%) | $27.81 | $25.83 | 582,636 | $410.11 M |
| 02/14/2025 | $26.82 | $25.97 (-3.17%) | $27.14 | $25.97 | 499,833 | $386.88 M |
| 02/13/2025 | $26.69 | $26.70 (0.04%) | $26.71 | $25.67 | 555,147 | $397.75 M |
| 02/12/2025 | $26.79 | $26.36 (-1.61%) | $26.85 | $25.80 | 732,640 | $392.68 M |
| 02/11/2025 | $26.81 | $27.09 (1.04%) | $27.44 | $26.75 | 550,320 | $403.56 M |
| 02/10/2025 | $28.00 | $27.12 (-3.14%) | $28.02 | $26.87 | 826,353 | $404.01 M |
| 02/07/2025 | $29.00 | $27.58 (-4.9%) | $29.29 | $27.57 | 542,592 | $410.86 M |
| 02/06/2025 | $28.90 | $29.12 (0.76%) | $29.50 | $28.85 | 489,600 | $433.80 M |
| 02/05/2025 | $29.58 | $29.03 (-1.86%) | $29.93 | $29.01 | 480,008 | $432.46 M |
| 02/04/2025 | $30.18 | $29.80 (-1.26%) | $30.18 | $29.21 | 485,000 | $443.93 M |
| 02/03/2025 | $29.63 | $30.23 (2.02%) | $31.11 | $29.09 | 436,944 | $450.34 M |
| 01/31/2025 | $30.62 | $30.38 (-0.78%) | $30.95 | $30.29 | 679,900 | $452.57 M |
| 01/30/2025 | $31.15 | $30.73 (-1.35%) | $31.61 | $30.58 | 461,200 | $457.78 M |
| 01/29/2025 | $31.61 | $30.91 (-2.21%) | $31.97 | $30.81 | 384,000 | $460.47 M |
| 01/28/2025 | $31.69 | $31.06 (-1.99%) | $31.71 | $30.72 | 461,544 | $462.70 M |
| 01/27/2025 | $30.92 | $31.93 (3.27%) | $31.94 | $30.70 | 470,132 | $475.66 M |
| 01/24/2025 | $30.76 | $30.87 (0.36%) | $31.33 | $30.30 | 496,833 | $459.87 M |
| 01/23/2025 | $29.41 | $30.93 (5.17%) | $30.95 | $29.38 | 486,900 | $460.76 M |
| 01/22/2025 | $29.09 | $29.94 (2.92%) | $30.34 | $28.56 | 840,902 | $446.02 M |
| 01/21/2025 | $27.00 | $29.10 (7.78%) | $29.33 | $27.00 | 876,414 | $433.50 M |
| 01/17/2025 | $27.09 | $26.64 (-1.66%) | $27.34 | $26.50 | 750,326 | $396.86 M |
| 01/16/2025 | $26.98 | $26.69 (-1.07%) | $26.98 | $26.30 | 459,312 | $397.60 M |
| 01/15/2025 | $27.50 | $27.17 (-1.2%) | $27.90 | $27.17 | 654,246 | $404.75 M |
| 01/14/2025 | $26.47 | $26.70 (0.87%) | $26.79 | $25.88 | 414,900 | $397.75 M |
| 01/13/2025 | $26.31 | $26.25 (-0.23%) | $26.53 | $25.68 | 576,600 | $391.05 M |
| 01/10/2025 | $27.11 | $26.59 (-1.92%) | $27.32 | $26.23 | 852,200 | $396.11 M |
| 01/08/2025 | $27.86 | $27.38 (-1.72%) | $27.86 | $26.85 | 690,234 | $407.88 M |
| 01/07/2025 | $29.34 | $28.22 (-3.82%) | $30.05 | $27.97 | 1.12 M | $420.39 M |
| 01/06/2025 | $30.42 | $30.04 (-1.25%) | $31.16 | $29.91 | 587,000 | $447.51 M |
| 01/03/2025 | $30.00 | $30.34 (1.13%) | $30.35 | $29.20 | 566,900 | $451.97 M |
| 01/02/2025 | $30.90 | $29.89 (-3.27%) | $31.54 | $29.61 | 625,333 | $445.27 M |
| 12/31/2024 | $30.74 | $30.10 (-2.08%) | $30.74 | $29.85 | 475,000 | $448.40 M |
| 12/30/2024 | $30.37 | $30.41 (0.13%) | $30.70 | $29.74 | 410,835 | $453.02 M |
| 12/27/2024 | $30.24 | $30.66 (1.39%) | $30.98 | $30.18 | 570,243 | $456.74 M |
| 12/26/2024 | $29.68 | $30.45 (2.59%) | $30.50 | $29.37 | 333,200 | $453.61 M |
| 12/24/2024 | $29.60 | $29.92 (1.08%) | $29.98 | $29.32 | 177,332 | $445.72 M |
| 12/23/2024 | $30.40 | $29.54 (-2.83%) | $30.54 | $28.71 | 604,623 | $440.06 M |
| 12/20/2024 | $29.20 | $30.39 (4.08%) | $30.93 | $29.20 | 890,342 | $452.72 M |
| 12/19/2024 | $30.56 | $30.10 (-1.51%) | $30.91 | $29.73 | 772,960 | $448.40 M |
| 12/18/2024 | $31.24 | $29.68 (-4.99%) | $31.29 | $29.47 | 724,900 | $442.14 M |
| 12/17/2024 | $31.32 | $30.92 (-1.28%) | $31.76 | $30.76 | 521,609 | $460.62 M |
| 12/16/2024 | $31.00 | $31.43 (1.39%) | $32.05 | $30.89 | 399,940 | $468.21 M |
| 12/13/2024 | $31.48 | $31.16 (-1.02%) | $31.69 | $30.96 | 436,146 | $464.19 M |
| 12/12/2024 | $31.91 | $31.60 (-0.97%) | $31.93 | $31.31 | 410,300 | $470.75 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.
