5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
-14.31%
3 MONTH PERFORMANCE
-16.22%
6 MONTH PERFORMANCE
-22.25%
YEAR-TO-DATE PERFORMANCE
-11.30%
1 YEAR PERFORMANCE
-39.85%
Dine Brands Global, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $26.47 | $26.70 (0.87%) | $26.79 | $25.88 | 414,868 | $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 |
| 12/11/2024 | $32.65 | $31.98 (-2.05%) | $33.14 | $31.68 | 636,267 | $476.41 M |
| 12/10/2024 | $31.49 | $32.49 (3.18%) | $33.08 | $30.87 | 521,339 | $484.00 M |
| 12/09/2024 | $32.65 | $31.44 (-3.71%) | $32.81 | $31.10 | 609,800 | $468.36 M |
| 12/06/2024 | $33.69 | $32.42 (-3.77%) | $34.11 | $32.35 | 392,800 | $482.96 M |
| 12/05/2024 | $34.64 | $33.23 (-4.07%) | $34.74 | $32.86 | 683,700 | $495.03 M |
| 12/04/2024 | $34.24 | $34.60 (1.05%) | $35.15 | $34.18 | 302,900 | $515.44 M |
| 12/03/2024 | $35.35 | $34.58 (-2.18%) | $35.54 | $34.16 | 370,700 | $515.14 M |
| 12/02/2024 | $35.67 | $35.41 (-0.73%) | $35.82 | $34.78 | 508,434 | $527.50 M |
| 11/29/2024 | $34.90 | $35.92 (2.92%) | $35.99 | $34.89 | 269,800 | $535.10 M |
| 11/27/2024 | $34.47 | $35.07 (1.74%) | $35.48 | $34.21 | 349,109 | $522.44 M |
| 11/26/2024 | $34.30 | $33.98 (-0.93%) | $34.30 | $33.46 | 299,110 | $506.20 M |
| 11/25/2024 | $33.65 | $34.78 (3.36%) | $35.50 | $33.53 | 555,200 | $518.12 M |
| 11/22/2024 | $32.64 | $32.96 (0.98%) | $33.64 | $32.42 | 396,600 | $491.01 M |
| 11/21/2024 | $32.39 | $32.73 (1.05%) | $32.85 | $32.27 | 342,448 | $487.58 M |
| 11/20/2024 | $31.99 | $32.52 (1.66%) | $32.57 | $31.50 | 402,500 | $484.45 M |
| 11/19/2024 | $33.07 | $32.24 (-2.51%) | $33.10 | $32.02 | 504,400 | $480.28 M |
| 11/18/2024 | $35.00 | $33.75 (-3.57%) | $35.89 | $33.69 | 702,121 | $502.77 M |
| 11/15/2024 | $36.13 | $35.30 (-2.3%) | $37.20 | $35.12 | 531,213 | $525.86 M |
| 11/14/2024 | $35.21 | $35.59 (1.08%) | $36.68 | $34.97 | 628,700 | $530.18 M |
| 11/13/2024 | $33.95 | $34.86 (2.68%) | $35.30 | $33.65 | 547,400 | $519.31 M |
| 11/12/2024 | $33.50 | $33.72 (0.66%) | $34.40 | $33.39 | 416,248 | $502.33 M |
| 11/11/2024 | $34.97 | $33.63 (-3.83%) | $35.10 | $33.26 | 492,700 | $500.99 M |
| 11/08/2024 | $35.02 | $34.45 (-1.63%) | $35.36 | $34.08 | 477,942 | $513.20 M |
| 11/07/2024 | $36.12 | $35.24 (-2.44%) | $37.44 | $35.14 | 478,200 | $524.97 M |
| 11/06/2024 | $33.45 | $35.99 (7.59%) | $36.63 | $32.87 | 1.11 M | $536.14 M |
| 11/05/2024 | $29.79 | $31.16 (4.6%) | $31.46 | $29.71 | 803,716 | $464.19 M |
| 11/04/2024 | $30.08 | $29.85 (-0.76%) | $30.78 | $29.62 | 827,700 | $444.68 M |
| 11/01/2024 | $30.62 | $30.66 (0.13%) | $31.39 | $30.52 | 396,815 | $458.15 M |
| 10/31/2024 | $30.99 | $30.44 (-1.77%) | $31.39 | $30.24 | 345,152 | $454.86 M |
| 10/30/2024 | $30.97 | $31.00 (0.1%) | $31.34 | $30.78 | 295,400 | $463.23 M |
| 10/29/2024 | $30.79 | $30.77 (-0.06%) | $31.56 | $30.58 | 375,700 | $459.80 M |
| 10/28/2024 | $30.40 | $31.18 (2.57%) | $31.84 | $30.04 | 571,500 | $465.92 M |
| 10/25/2024 | $30.78 | $29.95 (-2.7%) | $31.01 | $29.88 | 410,950 | $447.54 M |
| 10/24/2024 | $29.98 | $30.45 (1.57%) | $30.47 | $29.55 | 347,510 | $455.01 M |
| 10/23/2024 | $29.59 | $29.80 (0.71%) | $30.39 | $29.59 | 431,412 | $445.30 M |
| 10/22/2024 | $31.25 | $29.68 (-5.02%) | $31.25 | $29.54 | 643,300 | $443.51 M |
| 10/21/2024 | $32.60 | $31.40 (-3.68%) | $32.60 | $31.09 | 403,600 | $469.21 M |
| 10/18/2024 | $33.17 | $32.72 (-1.36%) | $33.33 | $32.53 | 501,200 | $488.93 M |
| 10/17/2024 | $32.33 | $33.03 (2.17%) | $33.04 | $31.97 | 397,630 | $493.57 M |
| 10/16/2024 | $31.98 | $32.61 (1.97%) | $32.66 | $31.97 | 404,126 | $487.29 M |
| 10/15/2024 | $30.60 | $31.87 (4.15%) | $32.04 | $30.26 | 565,232 | $476.23 M |