5 DAY PERFORMANCE
-1.87%
1 MONTH PERFORMANCE
-15.24%
3 MONTH PERFORMANCE
-35.21%
6 MONTH PERFORMANCE
-35.77%
YEAR-TO-DATE PERFORMANCE
-33.85%
1 YEAR PERFORMANCE
-54.85%
Dine Brands Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $19.69 | $19.91 (1.12%) | $20.05 | $19.00 | 655,768 | $289.73 M |
| 04/29/2025 | $19.83 | $19.65 (-0.91%) | $20.06 | $19.44 | 717,283 | $292.86 M |
| 04/28/2025 | $20.39 | $20.05 (-1.67%) | $20.62 | $19.74 | 701,758 | $298.83 M |
| 04/25/2025 | $20.04 | $20.29 (1.25%) | $20.32 | $19.82 | 642,300 | $302.40 M |
| 04/24/2025 | $20.88 | $20.22 (-3.16%) | $20.88 | $19.86 | 708,900 | $301.36 M |
| 04/23/2025 | $21.49 | $20.88 (-2.84%) | $21.98 | $20.84 | 714,232 | $311.20 M |
| 04/22/2025 | $20.50 | $20.89 (1.9%) | $20.95 | $19.94 | 572,600 | $311.34 M |
| 04/21/2025 | $19.96 | $20.37 (2.05%) | $20.45 | $19.63 | 451,902 | $303.59 M |
| 04/17/2025 | $19.50 | $20.23 (3.74%) | $20.44 | $19.45 | 413,700 | $301.51 M |
| 04/16/2025 | $19.59 | $19.46 (-0.66%) | $20.06 | $19.27 | 336,158 | $290.03 M |
| 04/15/2025 | $20.07 | $19.72 (-1.74%) | $20.54 | $19.52 | 367,400 | $293.91 M |
| 04/14/2025 | $20.28 | $20.16 (-0.59%) | $20.50 | $19.62 | 468,500 | $300.46 M |
| 04/11/2025 | $20.15 | $19.68 (-2.33%) | $20.30 | $18.98 | 557,022 | $293.31 M |
| 04/10/2025 | $20.70 | $20.32 (-1.84%) | $20.72 | $19.76 | 706,400 | $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 | 804,134 | $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 | 558,340 | $355.01 M |
| 04/01/2025 | $23.29 | $23.72 (1.85%) | $23.97 | $23.18 | 745,100 | $353.52 M |
| 03/31/2025 | $23.22 | $23.27 (0.22%) | $23.41 | $22.82 | 659,242 | $346.82 M |
| 03/28/2025 | $24.89 | $23.49 (-5.62%) | $24.89 | $23.41 | 649,600 | $350.09 M |
| 03/27/2025 | $24.09 | $24.87 (3.24%) | $25.10 | $24.00 | 571,301 | $370.66 M |
| 03/26/2025 | $24.58 | $24.03 (-2.24%) | $25.01 | $23.84 | 476,735 | $358.14 M |
| 03/25/2025 | $24.83 | $24.56 (-1.09%) | $24.88 | $24.23 | 419,764 | $366.04 M |
| 03/24/2025 | $24.70 | $24.88 (0.73%) | $25.15 | $24.39 | 391,249 | $370.81 M |
| 03/21/2025 | $24.90 | $24.45 (-1.81%) | $25.36 | $24.41 | 628,526 | $364.40 M |
| 03/20/2025 | $24.75 | $25.29 (2.18%) | $25.60 | $24.75 | 399,109 | $376.92 M |
| 03/19/2025 | $25.00 | $25.01 (0.04%) | $25.53 | $24.40 | 740,800 | $372.75 M |
| 03/18/2025 | $24.22 | $25.33 (4.58%) | $25.47 | $23.80 | 635,600 | $377.52 M |
| 03/17/2025 | $24.54 | $24.42 (-0.49%) | $24.96 | $24.12 | 553,804 | $363.96 M |
| 03/14/2025 | $24.69 | $24.91 (0.89%) | $24.96 | $24.20 | 621,950 | $371.26 M |
| 03/13/2025 | $26.35 | $24.44 (-7.25%) | $26.52 | $24.33 | 765,800 | $364.25 M |
| 03/12/2025 | $26.10 | $26.26 (0.61%) | $26.38 | $25.73 | 636,400 | $391.38 M |
| 03/11/2025 | $26.72 | $25.78 (-3.52%) | $27.01 | $25.60 | 764,377 | $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 | $373.79 M |
| 02/27/2025 | $25.62 | $25.82 (0.78%) | $26.02 | $25.53 | 390,354 | $384.82 M |
| 02/26/2025 | $25.87 | $25.55 (-1.24%) | $25.94 | $25.06 | 543,750 | $380.80 M |
| 02/25/2025 | $25.79 | $25.86 (0.27%) | $26.06 | $25.32 | 458,100 | $385.42 M |
| 02/24/2025 | $26.00 | $25.84 (-0.62%) | $26.24 | $25.69 | 519,225 | $385.12 M |
| 02/21/2025 | $26.91 | $25.76 (-4.27%) | $27.25 | $25.76 | 584,500 | $383.93 M |
| 02/20/2025 | $27.00 | $26.55 (-1.67%) | $27.28 | $26.20 | 630,108 | $395.70 M |
| 02/19/2025 | $27.35 | $27.22 (-0.48%) | $27.62 | $26.67 | 489,200 | $405.69 M |
| 02/18/2025 | $25.98 | $27.53 (5.97%) | $27.81 | $25.83 | 582,636 | $410.31 M |
| 02/14/2025 | $26.82 | $25.97 (-3.17%) | $27.14 | $25.97 | 499,833 | $387.06 M |
| 02/13/2025 | $26.69 | $26.70 (0.04%) | $26.71 | $25.67 | 555,147 | $397.94 M |
| 02/12/2025 | $26.79 | $26.36 (-1.61%) | $26.85 | $25.80 | 732,640 | $392.87 M |
| 02/11/2025 | $26.81 | $27.09 (1.04%) | $27.44 | $26.75 | 550,320 | $403.75 M |
| 02/10/2025 | $28.00 | $27.12 (-3.14%) | $28.02 | $26.87 | 826,353 | $404.20 M |
| 02/07/2025 | $29.00 | $27.58 (-4.9%) | $29.29 | $27.57 | 542,592 | $411.05 M |
| 02/06/2025 | $28.90 | $29.12 (0.76%) | $29.50 | $28.85 | 489,600 | $434.00 M |
| 02/05/2025 | $29.58 | $29.03 (-1.86%) | $29.93 | $29.01 | 480,008 | $432.66 M |
| 02/04/2025 | $30.18 | $29.80 (-1.26%) | $30.18 | $29.21 | 485,000 | $444.14 M |
| 02/03/2025 | $29.63 | $30.23 (2.02%) | $31.11 | $29.09 | 436,944 | $450.55 M |
| 01/31/2025 | $30.62 | $30.38 (-0.78%) | $30.95 | $30.29 | 679,900 | $452.78 M |
| 01/30/2025 | $31.15 | $30.73 (-1.35%) | $31.61 | $30.58 | 461,200 | $458.00 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.
