Dine Brands Global Inc (DIN) Historical Stock Data
22.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIN is up 0.12% a day on average. There have been 13 days where Dine Brands Global Inc closed green and 17 days where DIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 22.71 | 22.44 | ↓$0.27 (-1.19%) | 22.19 | 23.24 | 488.58K |
| 2025-05-08 | 20.69 | 22.57 | ↑$1.88 (9.09%) | 20.48 | 22.75 | 866.42K |
| 2025-05-07 | 19.56 | 20.38 | ↑$0.82 (4.19%) | 19.53 | 20.83 | 889.73K |
| 2025-05-06 | 20.19 | 19.97 | ↓$0.22 (-1.09%) | 19.75 | 20.24 | 864.50K |
| 2025-05-05 | 20.41 | 20.46 | ↑$0.05 (0.24%) | 20.12 | 20.71 | 661.74K |
| 2025-05-02 | 20.70 | 20.49 | ↓$0.21 (-1.01%) | 20.38 | 20.87 | 416.48K |
| 2025-05-01 | 19.96 | 20.48 | ↑$0.52 (2.61%) | 19.71 | 20.53 | 522.37K |
| 2025-04-30 | 19.69 | 19.91 | ↑$0.22 (1.12%) | 19.00 | 20.05 | 756.76K |
| 2025-04-29 | 19.83 | 19.65 | ↓$0.18 (-0.91%) | 19.48 | 20.06 | 717.23K |
| 2025-04-28 | 20.39 | 20.05 | ↓$0.34 (-1.67%) | 19.74 | 20.57 | 701.74K |
| 2025-04-25 | 20.04 | 20.29 | ↑$0.25 (1.25%) | 19.82 | 20.30 | 642.26K |
| 2025-04-24 | 20.88 | 20.22 | ↓$0.66 (-3.16%) | 19.86 | 20.88 | 708.88K |
| 2025-04-23 | 21.49 | 20.88 | ↓$0.61 (-2.84%) | 20.85 | 21.98 | 714.13K |
| 2025-04-22 | 20.50 | 20.89 | ↑$0.39 (1.90%) | 19.94 | 20.95 | 529.38K |
| 2025-04-21 | 19.96 | 20.37 | ↑$0.41 (2.05%) | 19.63 | 20.45 | 353.45K |
| 2025-04-17 | 19.50 | 20.23 | ↑$0.73 (3.74%) | 19.45 | 20.44 | 413.68K |
| 2025-04-16 | 19.59 | 19.46 | ↓$0.13 (-0.66%) | 19.27 | 20.06 | 336.16K |
| 2025-04-15 | 20.07 | 19.72 | ↓$0.35 (-1.74%) | 19.52 | 20.54 | 367.39K |
| 2025-04-14 | 20.28 | 20.16 | ↓$0.12 (-0.59%) | 19.62 | 20.50 | 468.50K |
| 2025-04-11 | 20.15 | 19.68 | ↓$0.47 (-2.33%) | 18.98 | 20.30 | 556.63K |
| 2025-04-10 | 20.70 | 20.32 | ↓$0.38 (-1.84%) | 19.76 | 20.72 | 706.36K |
| 2025-04-09 | 18.63 | 21.05 | ↑$2.42 (12.99%) | 18.63 | 21.37 | 1.11M |
| 2025-04-08 | 20.42 | 18.77 | ↓$1.65 (-8.08%) | 18.70 | 20.42 | 804.13K |
| 2025-04-07 | 20.36 | 19.83 | ↓$0.53 (-2.60%) | 19.03 | 21.18 | 2.26M |
| 2025-04-04 | 21.16 | 21.09 | ↓$0.07 (-0.33%) | 19.63 | 21.39 | 1.26M |
| 2025-04-03 | 22.81 | 21.74 | ↓$1.07 (-4.69%) | 21.47 | 23.09 | 2.11M |
| 2025-04-02 | 23.19 | 23.82 | ↑$0.63 (2.72%) | 23.12 | 24.09 | 558.34K |
| 2025-04-01 | 23.29 | 23.72 | ↑$0.43 (1.85%) | 23.18 | 23.97 | 745.08K |
| 2025-03-31 | 23.22 | 23.27 | ↑$0.05 (0.22%) | 22.82 | 23.41 | 659.24K |
| 2025-03-28 | 24.89 | 23.49 | ↓$1.40 (-5.62%) | 23.41 | 24.89 | 649.58K |
Create an account or log in to view more rows.
$DIN Silly Bears tricks are for kids
$DIN where’s the WSB guys at? Still sleeping?
$DIN lol who sold
$DIN lmfao
lfg babies
$DIN Free money indeed??
$DIN jeez
$DIN going green
$DIN cup and handle dont play
$DIN When in doubt
zoom out. ??
$DIN looking ready to breakout soon.