DIN - Dine Brands Global, Inc.
30.92
0.640 2.070%
Share volume: 350,464
Last Updated: 03-03-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$30.28
0.64
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $29.50 | $29.50 | $30.94 | $30.94 | $29.24 | $29.24 | $30.92 | $30.92 | 350,464 | $350,464.00 |
| 03-02-2026 | $30.12 | $30.12 | $30.95 | $30.95 | $29.85 | $29.85 | $30.28 | $30.28 | 383,150 | $383,150.00 |
| 02-27-2026 | $30.85 | $30.85 | $31.49 | $31.49 | $30.61 | $30.61 | $30.96 | $30.96 | 345,517 | $345,517.00 |
| 02-26-2026 | $30.56 | $30.56 | $31.86 | $31.86 | $30.56 | $30.56 | $31.32 | $31.32 | 501,222 | $501,222.00 |
| 02-25-2026 | $31.47 | $31.47 | $31.82 | $31.82 | $27.52 | $27.52 | $30.69 | $30.69 | 983,053 | $983,053.00 |
| 02-24-2026 | $30.78 | $30.78 | $31.38 | $31.38 | $30.16 | $30.16 | $30.64 | $30.64 | 709,179 | $709,179.00 |
| 02-23-2026 | $31.84 | $31.84 | $31.88 | $31.88 | $29.94 | $29.94 | $30.68 | $30.68 | 634,396 | $634,396.00 |
| 02-20-2026 | $33.58 | $33.58 | $33.80 | $33.80 | $30.70 | $30.70 | $32.33 | $32.33 | 403,172 | $403,172.00 |
| 02-19-2026 | $33.52 | $33.52 | $34.01 | $34.01 | $33.40 | $33.40 | $33.62 | $33.62 | 215,936 | $215,936.00 |
| 02-18-2026 | $32.63 | $32.63 | $34.58 | $34.58 | $32.63 | $32.63 | $34.02 | $34.02 | 423,740 | $423,740.00 |