Dine Brands Global, Inc.DINNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $34.58 | $35.49 | $33.75 | $35.30 | 671,002 |
| 1/30/2026 | $34.21 | $34.90 | $33.72 | $34.39 | 336,400 |
| 1/29/2026 | $34.14 | $34.95 | $33.71 | $34.30 | 419,221 |
| 1/28/2026 | $34.56 | $35.57 | $33.89 | $34.05 | 302,300 |
| 1/27/2026 | $34.29 | $34.29 | $33.47 | $34.04 | 270,000 |
| 1/26/2026 | $34.67 | $35.00 | $34.24 | $34.29 | 310,300 |
| 1/23/2026 | $35.00 | $35.19 | $34.22 | $35.14 | 288,931 |
| 1/22/2026 | $36.87 | $37.15 | $35.02 | $35.14 | 373,033 |
| 1/21/2026 | $37.22 | $37.22 | $35.32 | $36.67 | 418,111 |
| 1/20/2026 | $37.23 | $38.04 | $36.56 | $36.80 | 318,633 |
| 1/16/2026 | $38.37 | $38.66 | $37.75 | $37.83 | 309,902 |
| 1/15/2026 | $38.49 | $39.68 | $38.33 | $38.57 | 717,344 |
| 1/14/2026 | $37.44 | $38.88 | $37.44 | $38.81 | 448,600 |
| 1/13/2026 | $37.00 | $37.82 | $36.99 | $37.51 | 385,900 |
| 1/12/2026 | $35.95 | $37.51 | $35.65 | $37.28 | 568,100 |
| 1/9/2026 | $36.83 | $37.15 | $35.79 | $36.23 | 406,537 |
| 1/8/2026 | $35.68 | $37.25 | $35.68 | $36.87 | 432,705 |
| 1/7/2026 | $36.72 | $37.24 | $36.02 | $36.04 | 416,627 |
| 1/6/2026 | $35.24 | $37.20 | $34.80 | $36.24 | 820,100 |
| 1/5/2026 | $33.11 | $34.90 | $33.07 | $34.57 | 423,019 |
| 1/2/2026 | $32.48 | $33.54 | $31.94 | $33.22 | 436,100 |
| 12/31/2025 | $31.61 | $32.43 | $31.26 | $32.14 | 344,300 |
| 12/30/2025 | $32.39 | $32.94 | $31.61 | $31.64 | 565,534 |
| 12/29/2025 | $33.85 | $34.16 | $32.48 | $32.48 | 727,565 |
| 12/26/2025 | $33.14 | $34.22 | $32.88 | $34.10 | 327,202 |
| 12/24/2025 | $32.83 | $33.20 | $32.62 | $32.63 | 211,032 |
| 12/23/2025 | $33.44 | $33.69 | $32.84 | $32.95 | 412,207 |
| 12/22/2025 | $34.35 | $34.35 | $33.62 | $33.71 | 442,100 |
| 12/19/2025 | $34.58 | $34.67 | $33.88 | $34.35 | 518,500 |
| 12/18/2025 | $34.56 | $35.21 | $34.35 | $34.50 | 461,200 |
| 12/17/2025 | $34.00 | $34.78 | $33.74 | $33.94 | 464,400 |
| 12/16/2025 | $34.40 | $35.14 | $33.80 | $33.86 | 405,700 |
| 12/15/2025 | $34.19 | $34.73 | $33.78 | $34.48 | 487,905 |
| 12/12/2025 | $34.24 | $34.78 | $33.87 | $34.05 | 618,008 |
| 12/11/2025 | $34.05 | $34.65 | $33.68 | $34.04 | 545,208 |
| 12/10/2025 | $34.66 | $35.12 | $33.72 | $33.85 | 717,600 |
| 12/9/2025 | $34.55 | $35.34 | $34.21 | $34.71 | 387,200 |
| 12/8/2025 | $33.57 | $35.17 | $33.00 | $34.49 | 493,142 |
| 12/5/2025 | $32.84 | $33.64 | $32.14 | $33.39 | 653,127 |
| 12/4/2025 | $31.47 | $32.58 | $31.16 | $32.58 | 321,906 |
| 12/3/2025 | $31.13 | $32.21 | $31.13 | $31.65 | 435,100 |
| 12/2/2025 | $30.46 | $31.26 | $30.17 | $31.13 | 529,904 |
| 12/1/2025 | $30.51 | $31.14 | $30.04 | $30.15 | 905,000 |
| 11/28/2025 | $31.25 | $31.57 | $30.81 | $31.25 | 216,200 |
| 11/26/2025 | $30.09 | $31.41 | $30.09 | $31.29 | 456,317 |
| 11/25/2025 | $28.48 | $31.29 | $28.48 | $30.23 | 1.03M |
| 11/24/2025 | $28.40 | $28.81 | $28.00 | $28.20 | 522,025 |
| 11/21/2025 | $26.06 | $28.48 | $25.80 | $28.41 | 527,723 |
| 11/20/2025 | $26.65 | $27.22 | $26.00 | $26.04 | 438,700 |
| 11/19/2025 | $26.37 | $26.95 | $26.07 | $26.61 | 391,418 |
| 11/18/2025 | $26.37 | $26.54 | $25.80 | $26.39 | 456,200 |
| 11/17/2025 | $26.20 | $26.55 | $25.90 | $26.42 | 528,471 |
| 11/14/2025 | $26.33 | $26.66 | $26.10 | $26.49 | 411,900 |
| 11/13/2025 | $25.39 | $27.25 | $25.39 | $26.62 | 572,732 |
| 11/12/2025 | $25.76 | $26.02 | $25.11 | $25.43 | 366,400 |
| 11/11/2025 | $25.23 | $25.92 | $25.08 | $25.47 | 432,427 |
| 11/10/2025 | $25.77 | $26.15 | $24.94 | $25.50 | 530,817 |
| 11/7/2025 | $24.38 | $25.01 | $24.05 | $24.90 | 477,203 |
| 11/6/2025 | $24.82 | $25.35 | $23.97 | $24.38 | 601,500 |
| 11/5/2025 | $23.58 | $26.00 | $23.23 | $25.46 | 874,823 |