DIN - Dine Brands Global, Inc.
29.65
1.680 5.666%
Share volume: 505,617
Last Updated: 04-17-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.43%
PREVIOUS CLOSE
CHG
CHG%
$27.97
1.68
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $28.55 | $28.55 | $29.73 | $29.73 | $28.42 | $28.42 | $29.65 | $29.65 | 505,617 | $504,173.00 |
| 04-16-2026 | $27.65 | $27.65 | $28.26 | $28.26 | $27.21 | $27.21 | $27.97 | $27.97 | 572,129 | $572,129.00 |
| 04-15-2026 | $26.69 | $26.69 | $27.89 | $27.89 | $26.31 | $26.31 | $27.68 | $27.68 | 387,154 | $387,154.00 |
| 04-14-2026 | $25.49 | $25.49 | $26.77 | $26.77 | $25.49 | $25.49 | $26.58 | $26.58 | 296,269 | $296,269.00 |
| 04-13-2026 | $25.51 | $25.51 | $25.67 | $25.67 | $24.46 | $24.46 | $25.66 | $25.66 | 388,957 | $388,957.00 |
| 04-10-2026 | $26.84 | $26.84 | $27.01 | $27.01 | $25.19 | $25.19 | $25.83 | $25.83 | 349,856 | $349,856.00 |
| 04-09-2026 | $26.58 | $26.58 | $27.13 | $27.13 | $26.31 | $26.31 | $26.80 | $26.80 | 286,556 | $286,556.00 |
| 04-08-2026 | $27.68 | $27.68 | $28.40 | $28.40 | $26.49 | $26.49 | $26.77 | $26.77 | 314,793 | $314,793.00 |
| 04-07-2026 | $27.41 | $27.41 | $27.70 | $27.70 | $26.83 | $26.83 | $26.83 | $26.83 | 241,436 | $241,436.00 |
| 04-06-2026 | $25.35 | $25.35 | $27.59 | $27.59 | $25.35 | $25.35 | $27.59 | $27.59 | 327,233 | $327,233.00 |