5 DAY PERFORMANCE
+4.72%
1 MONTH PERFORMANCE
+6.94%
3 MONTH PERFORMANCE
+43.71%
6 MONTH PERFORMANCE
+44.05%
YEAR-TO-DATE PERFORMANCE
+12.63%
1 YEAR PERFORMANCE
+36.14%
Dine Brands Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $36.83 | $36.23 (-1.63%) | $37.15 | $35.79 | 406.54 K | $522.07 M |
| 01/08/2026 | $35.68 | $36.87 (3.34%) | $37.25 | $35.68 | 432.71 K | $531.30 M |
| 01/07/2026 | $36.72 | $36.04 (-1.85%) | $37.24 | $36.02 | 416.63 K | $519.34 M |
| 01/06/2026 | $35.24 | $36.24 (2.84%) | $37.20 | $34.80 | 820.10 K | $522.22 M |
| 01/05/2026 | $33.11 | $34.57 (4.41%) | $34.90 | $33.07 | 423.02 K | $498.15 M |
| 01/02/2026 | $32.48 | $33.22 (2.28%) | $33.54 | $31.94 | 436.10 K | $478.70 M |
| 12/31/2025 | $31.61 | $32.14 (1.68%) | $32.43 | $31.26 | 344.30 K | $463.14 M |
| 12/30/2025 | $32.39 | $31.64 (-2.32%) | $32.94 | $31.61 | 565.53 K | $455.93 M |
| 12/29/2025 | $33.85 | $32.48 (-4.05%) | $34.16 | $32.48 | 727.57 K | $468.04 M |
| 12/26/2025 | $33.14 | $34.10 (2.9%) | $34.22 | $32.88 | 327.20 K | $491.38 M |
| 12/24/2025 | $32.83 | $32.63 (-0.61%) | $33.20 | $32.62 | 211.03 K | $470.20 M |
| 12/23/2025 | $33.44 | $32.95 (-1.47%) | $33.69 | $32.84 | 412.21 K | $474.81 M |
| 12/22/2025 | $34.35 | $33.71 (-1.86%) | $34.35 | $33.62 | 442.10 K | $485.76 M |
| 12/19/2025 | $34.58 | $34.35 (-0.67%) | $34.67 | $33.88 | 518.50 K | $494.98 M |
| 12/18/2025 | $34.56 | $34.50 (-0.17%) | $35.21 | $34.35 | 461.20 K | $497.15 M |
| 12/17/2025 | $34.00 | $33.94 (-0.18%) | $34.78 | $33.74 | 464.40 K | $489.08 M |
| 12/16/2025 | $34.40 | $33.86 (-1.57%) | $35.14 | $33.80 | 405.70 K | $487.92 M |
| 12/15/2025 | $34.19 | $34.48 (0.85%) | $34.73 | $33.78 | 487.91 K | $496.86 M |
| 12/12/2025 | $34.24 | $34.05 (-0.55%) | $34.78 | $33.87 | 618.01 K | $490.66 M |
| 12/11/2025 | $34.05 | $34.04 (-0.03%) | $34.65 | $33.68 | 545.21 K | $490.52 M |
| 12/10/2025 | $34.66 | $33.85 (-2.34%) | $35.12 | $33.72 | 717.60 K | $487.78 M |
| 12/09/2025 | $34.55 | $34.71 (0.46%) | $35.34 | $34.21 | 387.20 K | $500.17 M |
| 12/08/2025 | $33.57 | $34.49 (2.74%) | $35.17 | $33.00 | 493.14 K | $497.00 M |
| 12/05/2025 | $32.84 | $33.39 (1.67%) | $33.64 | $32.14 | 653.13 K | $481.15 M |
| 12/04/2025 | $31.47 | $32.58 (3.53%) | $32.58 | $31.16 | 321.91 K | $469.48 M |
| 12/03/2025 | $31.13 | $31.65 (1.67%) | $32.21 | $31.13 | 435.10 K | $456.08 M |
| 12/02/2025 | $30.46 | $31.13 (2.2%) | $31.26 | $30.17 | 529.90 K | $448.58 M |
| 12/01/2025 | $30.51 | $30.15 (-1.18%) | $31.14 | $30.04 | 905.00 K | $434.46 M |
| 11/28/2025 | $31.25 | $31.25 (0%) | $31.57 | $30.81 | 216.20 K | $450.31 M |
| 11/26/2025 | $30.09 | $31.29 (3.99%) | $31.41 | $30.09 | 456.32 K | $450.89 M |
| 11/25/2025 | $28.48 | $30.23 (6.14%) | $31.29 | $28.48 | 1.03 M | $435.61 M |
| 11/24/2025 | $28.40 | $28.20 (-0.7%) | $28.81 | $28.00 | 522.03 K | $406.36 M |
| 11/21/2025 | $26.06 | $28.41 (9.02%) | $28.48 | $25.80 | 527.72 K | $409.39 M |
| 11/20/2025 | $26.65 | $26.04 (-2.29%) | $27.22 | $26.00 | 438.70 K | $375.24 M |
| 11/19/2025 | $26.37 | $26.61 (0.91%) | $26.95 | $26.07 | 391.42 K | $383.45 M |
| 11/18/2025 | $26.37 | $26.39 (0.08%) | $26.54 | $25.80 | 456.20 K | $380.28 M |
| 11/17/2025 | $26.20 | $26.42 (0.84%) | $26.55 | $25.90 | 528.47 K | $380.71 M |
| 11/14/2025 | $26.33 | $26.49 (0.61%) | $26.66 | $26.10 | 411.90 K | $381.72 M |
| 11/13/2025 | $25.39 | $26.62 (4.84%) | $27.25 | $25.39 | 572.73 K | $383.59 M |
| 11/12/2025 | $25.76 | $25.43 (-1.28%) | $26.02 | $25.11 | 366.40 K | $366.45 M |
| 11/11/2025 | $25.23 | $25.47 (0.95%) | $25.92 | $25.08 | 432.43 K | $367.02 M |
| 11/10/2025 | $25.77 | $25.50 (-1.05%) | $26.15 | $24.94 | 530.82 K | $367.46 M |
| 11/07/2025 | $24.38 | $24.90 (2.13%) | $25.01 | $24.05 | 477.20 K | $358.81 M |
| 11/06/2025 | $24.82 | $24.38 (-1.77%) | $25.35 | $23.97 | 601.50 K | $351.32 M |
| 11/05/2025 | $23.58 | $25.46 (7.97%) | $26.00 | $23.23 | 874.82 K | $366.88 M |
| 11/04/2025 | $24.23 | $24.60 (1.53%) | $25.46 | $24.18 | 811.60 K | $354.49 M |
| 11/03/2025 | $24.49 | $24.17 (-1.31%) | $24.63 | $23.81 | 552.90 K | $348.29 M |
| 10/31/2025 | $24.23 | $24.72 (2.02%) | $24.73 | $23.91 | 395.45 K | $356.22 M |
| 10/30/2025 | $24.90 | $24.15 (-3.01%) | $24.90 | $24.00 | 529.52 K | $348.00 M |
| 10/29/2025 | $25.53 | $25.22 (-1.21%) | $25.92 | $24.97 | 410.33 K | $363.42 M |
| 10/28/2025 | $26.23 | $25.58 (-2.48%) | $26.65 | $25.50 | 394.69 K | $368.61 M |
| 10/27/2025 | $27.83 | $26.88 (-3.41%) | $27.83 | $26.85 | 310.40 K | $387.34 M |
| 10/24/2025 | $27.89 | $27.73 (-0.57%) | $28.49 | $27.54 | 445.40 K | $399.59 M |
| 10/23/2025 | $28.72 | $27.93 (-2.75%) | $28.72 | $27.74 | 389.40 K | $402.47 M |
| 10/22/2025 | $28.37 | $28.68 (1.09%) | $28.76 | $27.93 | 510.33 K | $413.28 M |
| 10/21/2025 | $27.66 | $28.01 (1.27%) | $28.27 | $27.60 | 314.62 K | $403.62 M |
| 10/20/2025 | $28.10 | $27.70 (-1.42%) | $29.07 | $27.65 | 461.00 K | $399.16 M |
| 10/17/2025 | $27.82 | $27.62 (-0.72%) | $28.33 | $27.50 | 262.60 K | $398.00 M |
| 10/16/2025 | $28.26 | $28.09 (-0.6%) | $28.54 | $27.11 | 422.70 K | $404.78 M |
| 10/15/2025 | $28.44 | $28.65 (0.74%) | $28.67 | $27.99 | 390.84 K | $412.85 M |
| 10/14/2025 | $26.00 | $27.93 (7.42%) | $28.32 | $25.83 | 424.37 K | $402.47 M |
| 10/13/2025 | $25.79 | $26.29 (1.94%) | $26.29 | $25.35 | 673.32 K | $378.84 M |
| 10/10/2025 | $26.61 | $25.19 (-5.34%) | $26.61 | $25.07 | 461.19 K | $362.99 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.
