Dine Brands Global Inc (DIN) Historical Stock Data
45.68 ↑0.39 (0.86%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DIN is down -0.13% a day on average. There have been 17 days where Dine Brands Global Inc closed green and 13 days where DIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 44.89 | 45.68 | ↑$0.79 (1.76%) | 44.62 | 46.26 | 325.35K |
| 2024-04-24 | 44.96 | 45.29 | ↑$0.33 (0.73%) | 44.89 | 45.55 | 331.46K |
| 2024-04-23 | 44.35 | 45.15 | ↑$0.80 (1.80%) | 44.26 | 45.23 | 249.77K |
| 2024-04-22 | 43.44 | 44.22 | ↑$0.78 (1.80%) | 43.23 | 44.34 | 274.04K |
| 2024-04-19 | 42.59 | 43.35 | ↑$0.76 (1.78%) | 42.59 | 43.50 | 300.70K |
| 2024-04-18 | 42.63 | 42.83 | ↑$0.20 (0.47%) | 42.29 | 43.36 | 284.10K |
| 2024-04-17 | 43.78 | 42.43 | ↓$1.35 (-3.08%) | 42.41 | 43.97 | 285.09K |
| 2024-04-16 | 43.09 | 43.39 | ↑$0.30 (0.70%) | 42.45 | 43.71 | 324.86K |
| 2024-04-15 | 43.00 | 43.33 | ↑$0.33 (0.77%) | 42.62 | 43.64 | 315.07K |
| 2024-04-12 | 43.44 | 42.82 | ↓$0.62 (-1.43%) | 42.61 | 43.60 | 226.32K |
| 2024-04-11 | 43.71 | 43.51 | ↓$0.20 (-0.46%) | 43.09 | 43.87 | 256.83K |
| 2024-04-10 | 43.50 | 43.51 | ↑$0.01 (0.02%) | 42.70 | 43.64 | 305K |
| 2024-04-09 | 44.16 | 44.34 | ↑$0.18 (0.41%) | 43.92 | 44.69 | 294.41K |
| 2024-04-08 | 43.42 | 44.37 | ↑$0.95 (2.19%) | 43.42 | 44.49 | 332.45K |
| 2024-04-05 | 44.00 | 43.22 | ↓$0.78 (-1.77%) | 43.08 | 44.27 | 501.41K |
| 2024-04-04 | 45.32 | 44.09 | ↓$1.23 (-2.71%) | 44.02 | 46.08 | 334.95K |
| 2024-04-03 | 45.00 | 45.02 | ↑$0.02 (0.04%) | 45.00 | 45.58 | 280.67K |
| 2024-04-02 | 46.02 | 45.15 | ↓$0.87 (-1.89%) | 44.88 | 46.28 | 285.32K |
| 2024-04-01 | 46.82 | 46.34 | ↓$0.48 (-1.03%) | 45.79 | 47.19 | 365.98K |
| 2024-03-28 | 46.34 | 46.48 | ↑$0.14 (0.30%) | 46.27 | 47.25 | 201.67K |
| 2024-03-27 | 45.32 | 46.18 | ↑$0.86 (1.90%) | 45.32 | 46.39 | 246.19K |
| 2024-03-26 | 45.07 | 44.94 | ↓$0.13 (-0.29%) | 44.55 | 45.36 | 230.15K |
| 2024-03-25 | 44.45 | 44.70 | ↑$0.25 (0.56%) | 44.45 | 45.28 | 257.94K |
| 2024-03-22 | 45.04 | 44.02 | ↓$1.02 (-2.26%) | 43.94 | 45.52 | 408.56K |
| 2024-03-21 | 46.72 | 44.93 | ↓$1.79 (-3.83%) | 44.69 | 46.85 | 747.14K |
| 2024-03-20 | 46.26 | 46.92 | ↑$0.66 (1.43%) | 46.26 | 47.52 | 298.18K |
| 2024-03-19 | 46.41 | 46.38 | ↓$0.03 (-0.06%) | 45.57 | 46.61 | 293.59K |
| 2024-03-18 | 47.32 | 46.92 | ↓$0.40 (-0.85%) | 46.47 | 47.55 | 341.47K |
| 2024-03-15 | 47.14 | 47.50 | ↑$0.36 (0.76%) | 46.58 | 48.39 | 512.59K |
| 2024-03-14 | 48.20 | 47.45 | ↓$0.75 (-1.56%) | 47.18 | 48.20 | 192.82K |
Create an account or log in to view more rows.
$DIN looking ready to breakout soon.
$DIN Moon soon
$DIN bear trap
$DIN why spike ?
$DIN still bullish
$DIN Buy it up so it crashes harder in the next two trading days
$DIN Another boring day I believe
$DIN out of the way
$DIN volume = money
$DIN Buy now