Skip to main content
DIN logo

Dine Brands Global, Inc.

DINNYSEConsumer DiscretionaryRestaurants

$31.89Today:- (-)1Y +14.00%

As of Oct 26, 2026 close

Market cap
$385.87M
P/E (TTM)
56.84
Forward P/E
122.91
Dividend yield
2.39%
52-week range
$23.23$39.68
Volume (live)
-
Avg. volume (3M)
560.07K

Dine Brands Global (DIN) Historical Stock Prices

Analyze Dine Brands Global (DIN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Dine Brands Global (DIN) Interactive Price Chart

Interactive historical price chart showing Dine Brands Global stock price movements and trends across multiple time periods.

Loading chart...

DIN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DIN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202631.2532.4931.1831.8931.89506.60K
Oct 23, 202632.1432.1430.6431.1031.10591.47K
Oct 22, 202631.0631.8931.0631.8431.84270.17K
Oct 21, 202632.0132.2030.6931.1031.10392.02K
Oct 20, 202632.4332.5431.8232.1632.16359.61K
Oct 19, 202631.8733.2031.2532.3232.32400.94K
Oct 16, 202633.3033.6231.2732.0232.02462.08K
Oct 15, 202631.5033.6931.5033.0033.00657.97K
Oct 14, 202630.9131.2529.8931.2331.23341.49K
Oct 13, 202629.6831.0029.4330.9230.92373.53K
Oct 12, 202629.3129.8228.6329.8229.82634.57K
Oct 9, 202629.4829.7528.8829.3529.35471.44K
Oct 8, 202628.6929.8328.5629.4729.47532.38K
Oct 7, 202629.8529.8528.3828.9628.96663.48K
Oct 6, 202629.9230.5329.4129.5229.52661.29K
Oct 5, 202630.0830.4028.8229.8629.86601.14K
Oct 2, 202628.8430.0128.5829.9229.92906.02K
Oct 1, 202627.9428.7927.3828.4128.41416.65K
Sep 30, 202628.0728.4727.3927.8327.83930.22K
Sep 29, 202629.3329.6027.6928.1428.141.13M
Sep 28, 202628.0029.6028.0028.8528.85762.40K
Sep 25, 202629.1129.3228.1028.1728.17604.36K
Sep 24, 202628.4029.3728.2129.0129.01499.14K
Sep 23, 202628.4729.7127.8928.6828.68958.34K
Sep 22, 202628.8029.4827.9728.5828.58372.90K
Sep 21, 202628.3328.8028.0628.4128.41425.63K
Sep 18, 202628.1428.7227.8727.9127.91518.57K
Sep 17, 202627.8028.2027.6627.9227.92391.54K
Sep 16, 202627.1027.7426.9027.4827.48408.94K
Sep 15, 202628.7128.9626.7327.0826.89553.01K
Sep 14, 202628.5129.3028.5129.0128.81287.05K
Sep 11, 202628.6228.9227.8928.2928.09400.93K
Sep 10, 202628.8829.4028.1728.2328.03349.44K
Sep 9, 202630.5130.5629.0729.1428.94429.32K
Sep 8, 202631.5931.6930.3030.8630.64255.10K
Sep 4, 202632.0132.7431.5731.6831.46216.12K
Sep 3, 202632.9533.0531.7732.1731.94214.27K
Sep 2, 202632.6633.3532.2332.8232.59183.56K
Sep 1, 202632.5133.0532.1432.5032.27330.62K
Aug 31, 202633.6433.7332.9033.0832.85198.96K
Aug 28, 202633.4734.0633.1333.6033.36266.81K
Aug 27, 202634.5134.5133.2533.3433.11207.92K
Aug 26, 202635.5535.6234.7435.2134.96218.24K
Aug 25, 202636.1036.1034.5935.4335.18149.89K
Aug 24, 202635.8336.2035.4836.1235.87138.24K
Aug 21, 202634.7135.9834.3135.8335.58213.90K
Aug 20, 202633.2134.4532.7534.3834.14187.25K
Aug 19, 202635.3135.9133.6633.7933.55284.67K
Aug 18, 202635.3035.7334.8034.9634.71146.19K
Aug 17, 202635.1235.4134.6434.9934.74194.92K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.