Dine Brands Global Inc (DIN) Historical Stock Data
32.63 ↓0.32 (-0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIN is up 0.82% a day on average. There have been 16 days where Dine Brands Global Inc closed green and 14 days where DIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 32.83 | 32.63 | ↓$0.20 (-0.61%) | 32.62 | 33.20 | 210.91K |
| 2025-12-23 | 33.44 | 32.95 | ↓$0.49 (-1.47%) | 32.85 | 33.69 | 296.80K |
| 2025-12-22 | 34.35 | 33.71 | ↓$0.64 (-1.86%) | 33.62 | 34.35 | 279.46K |
| 2025-12-19 | 34.58 | 34.35 | ↓$0.23 (-0.67%) | 33.88 | 34.67 | 300.77K |
| 2025-12-18 | 34.56 | 34.50 | ↓$0.06 (-0.17%) | 34.36 | 35.21 | 401.90K |
| 2025-12-17 | 34.00 | 33.94 | ↓$0.06 (-0.18%) | 33.76 | 34.72 | 373.03K |
| 2025-12-16 | 34.40 | 33.86 | ↓$0.54 (-1.57%) | 33.80 | 35.14 | 314.06K |
| 2025-12-15 | 34.19 | 34.48 | ↑$0.29 (0.85%) | 33.78 | 34.73 | 335.05K |
| 2025-12-12 | 34.24 | 34.05 | ↓$0.19 (-0.55%) | 33.87 | 34.76 | 343.76K |
| 2025-12-11 | 34.05 | 34.04 | ↓$0.01 (-0.03%) | 33.68 | 34.65 | 464.32K |
| 2025-12-10 | 34.66 | 33.85 | ↓$0.81 (-2.34%) | 33.73 | 35.11 | 717.53K |
| 2025-12-09 | 34.55 | 34.71 | ↑$0.16 (0.46%) | 34.21 | 35.33 | 337.48K |
| 2025-12-08 | 33.57 | 34.49 | ↑$0.92 (2.74%) | 33.00 | 35.17 | 418.78K |
| 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 |
Create an account or log in to view more rows.
$DIN I'll say it again slowwwllyyyy! Better stocks to short by far
$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!