Dine Brands Global Inc (DIN) Historical Stock Data
33.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIN is up 1.00% a day on average. There have been 18 days where Dine Brands Global Inc closed green and 12 days where DIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 32.84 | 33.39 | ↑$0.55 (1.67%) | 32.18 | 33.64 | 576.54K |
| 2025-12-04 | 31.47 | 32.58 | ↑$1.11 (3.53%) | 31.16 | 32.58 | 274.74K |
| 2025-12-03 | 31.13 | 31.65 | ↑$0.52 (1.67%) | 31.13 | 32.21 | 435.06K |
| 2025-12-02 | 30.46 | 31.13 | ↑$0.67 (2.20%) | 30.17 | 31.26 | 346.08K |
| 2025-12-01 | 30.51 | 30.15 | ↓$0.36 (-1.18%) | 30.04 | 31.14 | 517.57K |
| 2025-11-28 | 31.25 | 31.25 | ↑$0.00 (0.00%) | 30.81 | 31.57 | 202.65K |
| 2025-11-26 | 30.09 | 31.29 | ↑$1.20 (3.99%) | 30.09 | 31.41 | 456.32K |
| 2025-11-25 | 28.48 | 30.23 | ↑$1.75 (6.14%) | 28.48 | 31.29 | 1.03M |
| 2025-11-24 | 28.40 | 28.20 | ↓$0.20 (-0.70%) | 28.00 | 28.81 | 516.30K |
| 2025-11-21 | 26.06 | 28.41 | ↑$2.35 (9.02%) | 25.80 | 28.48 | 448.14K |
| 2025-11-20 | 26.65 | 26.04 | ↓$0.61 (-2.29%) | 26.00 | 27.21 | 438.65K |
| 2025-11-19 | 26.37 | 26.61 | ↑$0.24 (0.91%) | 26.10 | 26.95 | 332.66K |
| 2025-11-18 | 26.37 | 26.39 | ↑$0.02 (0.08%) | 25.80 | 26.54 | 402.63K |
| 2025-11-17 | 26.20 | 26.42 | ↑$0.22 (0.84%) | 25.90 | 26.55 | 302.72K |
| 2025-11-14 | 26.33 | 26.49 | ↑$0.16 (0.61%) | 26.12 | 26.66 | 363.66K |
| 2025-11-13 | 25.39 | 26.62 | ↑$1.23 (4.84%) | 25.39 | 27.25 | 572.73K |
| 2025-11-12 | 25.76 | 25.43 | ↓$0.33 (-1.28%) | 25.11 | 26.02 | 309.34K |
| 2025-11-11 | 25.23 | 25.47 | ↑$0.24 (0.95%) | 25.08 | 25.92 | 382.01K |
| 2025-11-10 | 25.77 | 25.50 | ↓$0.27 (-1.05%) | 24.94 | 26.10 | 530.82K |
| 2025-11-07 | 24.38 | 24.90 | ↑$0.52 (2.13%) | 24.05 | 25.01 | 426.08K |
| 2025-11-06 | 24.82 | 24.38 | ↓$0.44 (-1.77%) | 23.98 | 25.35 | 542.15K |
| 2025-11-05 | 23.58 | 25.46 | ↑$1.88 (7.97%) | 23.23 | 26.00 | 791.49K |
| 2025-11-04 | 24.23 | 24.60 | ↑$0.37 (1.53%) | 24.18 | 25.46 | 727.08K |
| 2025-11-03 | 24.49 | 24.17 | ↓$0.32 (-1.31%) | 23.81 | 24.63 | 505.19K |
| 2025-10-31 | 24.23 | 24.72 | ↑$0.49 (2.02%) | 23.91 | 24.72 | 311.34K |
| 2025-10-30 | 24.90 | 24.15 | ↓$0.75 (-3.01%) | 24.00 | 24.90 | 498.73K |
| 2025-10-29 | 25.53 | 25.22 | ↓$0.31 (-1.21%) | 24.98 | 25.92 | 391.17K |
| 2025-10-28 | 26.23 | 25.58 | ↓$0.65 (-2.48%) | 25.50 | 26.65 | 388.11K |
| 2025-10-27 | 27.83 | 26.88 | ↓$0.95 (-3.41%) | 26.85 | 27.83 | 310.37K |
| 2025-10-24 | 27.89 | 27.73 | ↓$0.16 (-0.56%) | 27.54 | 28.47 | 445.37K |
Create an account or log in to view more rows.
$DIN rocket fuel tanks are full. Gonna shoot to the stars
$DIN search and destroy bears!!
$DIN market starting to dump
$DIN I hate this company.
$DIN buy
$DIN let it ride
$DIN ready to explode
$DIN good times
$DIN cup and handle!
$DIN buy bitches