5 DAY PERFORMANCE
-4.73%
1 MONTH PERFORMANCE
+2.04%
3 MONTH PERFORMANCE
+4.51%
6 MONTH PERFORMANCE
-19.27%
YEAR-TO-DATE PERFORMANCE
-18.44%
1 YEAR PERFORMANCE
-32.18%
Dine Brands Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $25.17 | $24.57 (-2.38%) | $25.39 | $24.20 | 469.10 K | $366.26 M |
| 06/26/2025 | $25.93 | $25.29 (-2.47%) | $25.98 | $25.21 | 347.90 K | $377.00 M |
| 06/25/2025 | $26.43 | $25.77 (-2.5%) | $26.76 | $25.69 | 486.93 K | $384.15 M |
| 06/24/2025 | $27.29 | $26.36 (-3.41%) | $27.58 | $26.34 | 512.72 K | $392.95 M |
| 06/23/2025 | $26.86 | $27.15 (1.08%) | $27.20 | $26.10 | 669.11 K | $404.73 M |
| 06/20/2025 | $26.66 | $27.20 (2.03%) | $27.39 | $26.08 | 637.72 K | $405.47 M |
| 06/18/2025 | $27.58 | $26.80 (-2.83%) | $27.74 | $26.60 | 496.20 K | $399.51 M |
| 06/17/2025 | $27.51 | $27.82 (1.13%) | $28.44 | $27.36 | 526.94 K | $414.71 M |
| 06/16/2025 | $26.88 | $27.73 (3.16%) | $28.03 | $26.61 | 461.81 K | $413.37 M |
| 06/13/2025 | $26.15 | $26.42 (1.03%) | $26.81 | $26.06 | 448.54 K | $393.84 M |
| 06/12/2025 | $26.13 | $26.73 (2.3%) | $26.78 | $25.89 | 317.91 K | $398.46 M |
| 06/11/2025 | $26.71 | $26.44 (-1.01%) | $26.92 | $25.89 | 444.30 K | $394.14 M |
| 06/10/2025 | $26.22 | $26.36 (0.53%) | $26.92 | $25.92 | 599.90 K | $392.95 M |
| 06/09/2025 | $25.18 | $26.05 (3.46%) | $26.48 | $25.09 | 493.70 K | $388.33 M |
| 06/06/2025 | $24.26 | $24.77 (2.1%) | $24.81 | $23.83 | 355.30 K | $369.25 M |
| 06/05/2025 | $24.54 | $24.00 (-2.2%) | $24.71 | $23.75 | 390.40 K | $357.77 M |
| 06/04/2025 | $23.59 | $24.67 (4.58%) | $24.77 | $23.59 | 406.91 K | $367.76 M |
| 06/03/2025 | $23.80 | $23.58 (-0.92%) | $23.92 | $23.34 | 402.92 K | $351.51 M |
| 06/02/2025 | $23.95 | $23.80 (-0.63%) | $24.13 | $23.30 | 289.93 K | $354.79 M |
| 05/30/2025 | $24.30 | $24.06 (-0.99%) | $24.68 | $23.98 | 337.76 K | $358.66 M |
| 05/29/2025 | $24.76 | $24.42 (-1.37%) | $25.03 | $24.33 | 411.95 K | $364.03 M |
| 05/28/2025 | $24.29 | $24.44 (0.62%) | $24.60 | $24.15 | 405.93 K | $364.33 M |
| 05/27/2025 | $23.45 | $24.49 (4.43%) | $24.58 | $23.42 | 438.55 K | $365.07 M |
| 05/23/2025 | $21.81 | $23.11 (5.96%) | $23.32 | $21.74 | 322.82 K | $344.50 M |
| 05/22/2025 | $22.90 | $22.45 (-1.97%) | $23.11 | $22.36 | 627.81 K | $334.66 M |
| 05/21/2025 | $23.72 | $22.92 (-3.37%) | $23.80 | $22.84 | 459.80 K | $341.67 M |
| 05/20/2025 | $24.28 | $24.20 (-0.33%) | $24.61 | $23.94 | 343.80 K | $360.75 M |
| 05/19/2025 | $24.44 | $24.26 (-0.74%) | $24.80 | $24.04 | 368.80 K | $361.64 M |
| 05/16/2025 | $24.68 | $25.02 (1.38%) | $25.03 | $24.12 | 497.10 K | $372.97 M |
| 05/15/2025 | $24.44 | $24.70 (1.06%) | $24.95 | $24.05 | 332.30 K | $368.20 M |
| 05/14/2025 | $24.64 | $24.66 (0.08%) | $24.80 | $24.19 | 491.80 K | $367.61 M |
| 05/13/2025 | $24.35 | $24.65 (1.23%) | $25.00 | $24.11 | 616.20 K | $367.46 M |
| 05/12/2025 | $23.36 | $24.20 (3.6%) | $24.35 | $23.36 | 662.60 K | $360.75 M |
| 05/09/2025 | $22.71 | $22.44 (-1.19%) | $23.25 | $22.19 | 488.64 K | $334.51 M |
| 05/08/2025 | $20.69 | $22.57 (9.09%) | $22.76 | $20.48 | 866.60 K | $336.45 M |
| 05/07/2025 | $19.56 | $20.38 (4.19%) | $20.83 | $19.52 | 897.86 K | $303.74 M |
| 05/06/2025 | $20.19 | $19.97 (-1.09%) | $20.24 | $19.75 | 864.51 K | $297.63 M |
| 05/05/2025 | $20.41 | $20.46 (0.24%) | $20.71 | $20.12 | 669.10 K | $304.94 M |
| 05/02/2025 | $20.70 | $20.49 (-1.01%) | $20.87 | $20.37 | 416.50 K | $305.38 M |
| 05/01/2025 | $19.96 | $20.48 (2.61%) | $20.54 | $19.70 | 538.90 K | $305.23 M |
| 04/30/2025 | $19.69 | $19.91 (1.12%) | $20.05 | $19.00 | 756.80 K | $296.74 M |
| 04/29/2025 | $19.83 | $19.65 (-0.91%) | $20.06 | $19.44 | 717.28 K | $292.86 M |
| 04/28/2025 | $20.39 | $20.05 (-1.67%) | $20.62 | $19.74 | 701.76 K | $298.83 M |
| 04/25/2025 | $20.04 | $20.29 (1.25%) | $20.32 | $19.82 | 642.30 K | $302.40 M |
| 04/24/2025 | $20.88 | $20.22 (-3.16%) | $20.88 | $19.86 | 708.90 K | $301.36 M |
| 04/23/2025 | $21.49 | $20.88 (-2.84%) | $21.98 | $20.84 | 714.23 K | $311.20 M |
| 04/22/2025 | $20.50 | $20.89 (1.9%) | $20.95 | $19.94 | 572.60 K | $311.34 M |
| 04/21/2025 | $19.96 | $20.37 (2.05%) | $20.45 | $19.63 | 451.90 K | $303.59 M |
| 04/17/2025 | $19.50 | $20.23 (3.74%) | $20.44 | $19.45 | 413.70 K | $301.51 M |
| 04/16/2025 | $19.59 | $19.46 (-0.66%) | $20.06 | $19.27 | 336.16 K | $290.03 M |
| 04/15/2025 | $20.07 | $19.72 (-1.74%) | $20.54 | $19.52 | 367.40 K | $293.91 M |
| 04/14/2025 | $20.28 | $20.16 (-0.59%) | $20.50 | $19.62 | 468.50 K | $300.46 M |
| 04/11/2025 | $20.15 | $19.68 (-2.33%) | $20.30 | $18.98 | 557.02 K | $293.31 M |
| 04/10/2025 | $20.70 | $20.32 (-1.84%) | $20.72 | $19.76 | 706.40 K | $302.85 M |
| 04/09/2025 | $18.63 | $21.05 (12.99%) | $21.37 | $18.63 | 1.12 M | $313.73 M |
| 04/08/2025 | $20.42 | $18.77 (-8.08%) | $20.42 | $18.70 | 804.13 K | $279.75 M |
| 04/07/2025 | $20.36 | $19.83 (-2.6%) | $21.18 | $19.03 | 2.26 M | $295.55 M |
| 04/04/2025 | $21.16 | $21.09 (-0.33%) | $21.39 | $19.63 | 1.26 M | $314.33 M |
| 04/03/2025 | $22.81 | $21.74 (-4.69%) | $23.09 | $21.47 | 2.11 M | $324.01 M |
| 04/02/2025 | $23.19 | $23.82 (2.72%) | $24.09 | $23.12 | 558.34 K | $355.01 M |
| 04/01/2025 | $23.29 | $23.72 (1.85%) | $23.97 | $23.18 | 745.10 K | $353.52 M |
| 03/31/2025 | $23.22 | $23.27 (0.22%) | $23.41 | $22.82 | 659.24 K | $346.82 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.
