-
5 DAY PERFORMANCE
-5.70% -
1 MONTH PERFORMANCE
+6.50% -
3 MONTH PERFORMANCE
-1.12% -
6 MONTH PERFORMANCE
-24.22% -
YEAR-TO-DATE PERFORMANCE
-34.04% -
1 YEAR PERFORMANCE
-32.74%
Dine Brands Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $33.05 | $32.75 (-0.91%) | $33.29 | $31.33 | 1.18 M | $489.38 M |
| 10/03/2024 | $34.03 | $33.55 (-1.41%) | $34.42 | $33.49 | 585,650 | $501.34 M |
| 10/02/2024 | $34.52 | $34.54 (0.06%) | $34.98 | $33.87 | 699,247 | $516.13 M |
| 10/01/2024 | $33.87 | $34.73 (2.54%) | $35.76 | $33.38 | 1.35 M | $518.97 M |
| 09/30/2024 | $31.56 | $31.23 (-1.05%) | $31.89 | $31.00 | 539,222 | $466.67 M |
| 09/27/2024 | $31.90 | $31.64 (-0.82%) | $32.52 | $31.47 | 693,204 | $472.80 M |
| 09/26/2024 | $30.82 | $31.56 (2.4%) | $31.87 | $30.71 | 679,500 | $471.60 M |
| 09/25/2024 | $30.53 | $30.34 (-0.62%) | $30.65 | $30.03 | 551,300 | $453.37 M |
| 09/24/2024 | $29.90 | $30.54 (2.14%) | $31.28 | $29.80 | 877,500 | $456.36 M |
| 09/23/2024 | $29.92 | $29.68 (-0.8%) | $30.08 | $29.21 | 845,823 | $443.51 M |
| 09/20/2024 | $30.15 | $29.61 (-1.79%) | $30.44 | $29.49 | 3.65 M | $442.46 M |
| 09/19/2024 | $31.01 | $30.79 (-0.71%) | $31.54 | $30.50 | 988,123 | $460.09 M |
| 09/18/2024 | $30.00 | $30.05 (0.17%) | $31.14 | $29.89 | 692,722 | $449.04 M |
| 09/17/2024 | $30.65 | $30.01 (-2.09%) | $30.96 | $29.64 | 719,000 | $448.44 M |
| 09/16/2024 | $30.63 | $30.19 (-1.44%) | $31.18 | $29.77 | 689,744 | $451.13 M |
| 09/13/2024 | $29.84 | $30.44 (2.01%) | $30.47 | $29.37 | 499,218 | $454.86 M |
| 09/12/2024 | $29.17 | $29.14 (-0.1%) | $29.51 | $28.64 | 541,389 | $435.44 M |
| 09/11/2024 | $28.79 | $28.97 (0.63%) | $29.01 | $28.25 | 450,149 | $432.90 M |
| 09/10/2024 | $29.04 | $28.87 (-0.59%) | $29.09 | $28.51 | 450,216 | $431.40 M |
| 09/09/2024 | $29.77 | $29.09 (-2.28%) | $30.44 | $28.41 | 1.03 M | $434.69 M |
| 09/06/2024 | $30.50 | $30.75 (0.82%) | $31.43 | $30.50 | 465,303 | $459.50 M |
| 09/05/2024 | $31.90 | $30.49 (-4.42%) | $31.99 | $30.40 | 393,400 | $455.61 M |
| 09/04/2024 | $30.11 | $31.62 (5.01%) | $31.65 | $30.10 | 454,700 | $472.50 M |
| 09/03/2024 | $31.41 | $30.20 (-3.85%) | $31.68 | $29.87 | 484,301 | $451.28 M |
| 08/30/2024 | $31.96 | $31.62 (-1.06%) | $32.15 | $31.30 | 547,824 | $472.50 M |
| 08/29/2024 | $32.82 | $31.87 (-2.89%) | $32.96 | $31.86 | 376,900 | $476.23 M |
| 08/28/2024 | $31.69 | $32.51 (2.59%) | $32.65 | $31.55 | 446,701 | $485.80 M |
| 08/27/2024 | $31.84 | $31.84 (0%) | $32.06 | $31.23 | 299,903 | $475.79 M |
| 08/26/2024 | $33.09 | $31.92 (-3.54%) | $33.30 | $31.68 | 453,200 | $476.98 M |
| 08/23/2024 | $32.48 | $32.87 (1.2%) | $33.62 | $32.25 | 400,978 | $491.18 M |
| 08/22/2024 | $32.81 | $32.16 (-1.98%) | $33.21 | $32.13 | 304,700 | $480.57 M |
| 08/21/2024 | $33.31 | $32.89 (-1.26%) | $33.63 | $32.77 | 355,211 | $491.48 M |
| 08/20/2024 | $32.37 | $33.16 (2.44%) | $33.38 | $32.36 | 347,340 | $495.51 M |
| 08/19/2024 | $32.39 | $32.57 (0.56%) | $32.69 | $32.24 | 357,604 | $486.69 M |
| 08/16/2024 | $32.25 | $32.37 (0.37%) | $32.84 | $32.22 | 334,954 | $483.70 M |
| 08/15/2024 | $31.19 | $32.23 (3.33%) | $33.07 | $31.19 | 398,600 | $481.61 M |
| 08/14/2024 | $31.00 | $30.43 (-1.84%) | $31.00 | $29.96 | 455,285 | $454.72 M |
| 08/13/2024 | $30.10 | $31.00 (2.99%) | $31.34 | $29.90 | 514,744 | $463.23 M |
| 08/12/2024 | $30.18 | $29.66 (-1.72%) | $30.31 | $29.61 | 558,434 | $443.21 M |
| 08/09/2024 | $29.85 | $30.10 (0.84%) | $30.27 | $29.25 | 669,101 | $449.78 M |
| 08/08/2024 | $30.29 | $29.75 (-1.78%) | $31.33 | $29.60 | 931,400 | $444.55 M |
| 08/07/2024 | $32.49 | $30.44 (-6.31%) | $33.82 | $30.01 | 1.27 M | $454.86 M |
| 08/06/2024 | $31.64 | $31.91 (0.85%) | $32.44 | $31.30 | 660,573 | $476.83 M |
| 08/05/2024 | $31.20 | $31.59 (1.25%) | $31.83 | $30.65 | 575,100 | $472.05 M |
| 08/02/2024 | $33.43 | $32.57 (-2.57%) | $33.43 | $31.81 | 553,526 | $487.90 M |
| 08/01/2024 | $35.85 | $33.94 (-5.33%) | $35.99 | $33.47 | 549,023 | $508.42 M |
| 07/31/2024 | $35.45 | $35.84 (1.1%) | $36.99 | $34.53 | 473,830 | $536.88 M |
| 07/30/2024 | $34.65 | $35.48 (2.4%) | $35.50 | $34.65 | 625,638 | $531.49 M |
| 07/29/2024 | $34.40 | $34.81 (1.19%) | $34.87 | $34.06 | 358,150 | $521.45 M |
| 07/26/2024 | $34.77 | $34.46 (-0.89%) | $35.19 | $34.23 | 347,527 | $516.21 M |
| 07/25/2024 | $33.50 | $34.24 (2.21%) | $34.70 | $33.11 | 351,800 | $512.92 M |
| 07/24/2024 | $35.01 | $33.37 (-4.68%) | $35.01 | $33.35 | 411,948 | $499.88 M |
| 07/23/2024 | $35.71 | $35.29 (-1.18%) | $36.19 | $35.23 | 350,500 | $528.64 M |
| 07/22/2024 | $35.43 | $36.21 (2.2%) | $36.35 | $34.62 | 364,500 | $542.43 M |
| 07/19/2024 | $36.18 | $35.43 (-2.07%) | $36.18 | $34.79 | 532,014 | $530.74 M |
| 07/18/2024 | $36.20 | $36.02 (-0.5%) | $36.95 | $35.90 | 636,800 | $539.58 M |
| 07/17/2024 | $35.73 | $36.90 (3.27%) | $37.34 | $35.73 | 554,136 | $552.76 M |
| 07/16/2024 | $34.40 | $35.90 (4.36%) | $36.05 | $34.23 | 426,739 | $537.78 M |
| 07/15/2024 | $34.20 | $34.34 (0.41%) | $35.09 | $33.89 | 585,623 | $514.41 M |
| 07/12/2024 | $33.84 | $33.97 (0.38%) | $34.22 | $33.35 | 479,744 | $508.87 M |
| 07/11/2024 | $31.94 | $33.32 (4.32%) | $34.08 | $31.94 | 533,383 | $499.13 M |
| 07/10/2024 | $31.54 | $31.66 (0.38%) | $32.18 | $31.24 | 419,600 | $474.27 M |
| 07/09/2024 | $32.18 | $31.43 (-2.33%) | $32.66 | $31.25 | 583,200 | $470.82 M |
| 07/08/2024 | $33.59 | $32.18 (-4.2%) | $33.85 | $32.16 | 574,599 | $482.06 M |