MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DIN — Dine Brands Global, Inc.
NYSEDine Brands Global, Inc.
$29.92
+1.51(+5.32%)
- O
- 28.84
- H
- 30.01
- L
- 28.58
- V
- 905.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.92
Period Return+43.23%
Period High$39.68
Period Low$19.00
Avg Daily Volume447.8K
Total Trading Days365
DIN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.84 | $30.01 | $28.58 | $29.92 | +$1.51 | +5.32% | 905,209 | $29.74 | $28.58 $30.01 |
| Oct 1, 2026 | $27.94 | $28.79 | $27.38 | $28.41 | +$0.58 | +2.08% | 414,816 | $28.30 | $27.38 $28.79 |
| Sep 30, 2026 | $28.07 | $28.47 | $27.39 | $27.83 | $-0.31 | -1.10% | 1,298,815 | $27.92 | $27.39 $28.47 |
| Sep 29, 2026 | $29.33 | $29.60 | $27.69 | $28.14 | $-0.71 | -2.46% | 1,135,736 | $28.15 | $27.69 $29.60 |
| Sep 28, 2026 | $28.00 | $29.60 | $28.00 | $28.85 | +$0.68 | +2.41% | 763,306 | $28.82 | $28.00 $29.60 |
| Sep 25, 2026 | $29.11 | $29.32 | $28.10 | $28.17 | $-0.84 | -2.90% | 604,463 | $28.54 | $28.10 $29.32 |
| Sep 24, 2026 | $28.40 | $29.37 | $28.21 | $29.01 | +$0.33 | +1.15% | 499,172 | $28.97 | $28.21 $29.37 |
| Sep 23, 2026 | $28.47 | $29.71 | $27.89 | $28.68 | +$0.10 | +0.35% | 960,744 | $28.98 | $27.89 $29.71 |
| Sep 22, 2026 | $28.80 | $29.48 | $27.97 | $28.58 | +$0.17 | +0.60% | 372,926 | $28.56 | $27.97 $29.48 |
| Sep 21, 2026 | $28.33 | $28.80 | $28.06 | $28.41 | +$0.50 | +1.79% | 425,642 | $28.49 | $28.06 $28.80 |
| Sep 18, 2026 | $28.14 | $28.72 | $27.87 | $27.91 | $-0.01 | -0.04% | 525,827 | $28.02 | $27.87 $28.72 |
| Sep 17, 2026 | $27.80 | $28.21 | $27.66 | $27.92 | +$0.44 | +1.60% | 391,544 | $27.95 | $27.66 $28.21 |
| Sep 16, 2026 | $27.10 | $27.74 | $26.90 | $27.48 | +$0.40 | +1.48% | 408,952 | $27.53 | $26.90 $27.74 |
| Sep 15, 2026 | $28.71 | $28.96 | $26.73 | $27.08 | $-1.93 | -6.65% | 553,013 | $27.26 | $26.73 $28.96 |
| Sep 14, 2026 | $28.51 | $29.31 | $28.51 | $29.01 | +$0.72 | +2.55% | 287,041 | $28.97 | $28.51 $29.31 |
| Sep 11, 2026 | $28.62 | $28.92 | $27.89 | $28.29 | +$0.06 | +0.21% | 400,926 | $28.29 | $27.89 $28.92 |
| Sep 10, 2026 | $28.88 | $29.40 | $28.17 | $28.23 | $-0.91 | -3.12% | 349,439 | $28.45 | $28.17 $29.40 |
| Sep 9, 2026 | $30.51 | $30.56 | $29.07 | $29.14 | $-1.72 | -5.57% | 429,326 | $29.60 | $29.07 $30.56 |
| Sep 8, 2026 | $31.59 | $31.69 | $30.30 | $30.86 | $-0.82 | -2.59% | 255,100 | $30.85 | $30.30 $31.69 |
| Sep 4, 2026 | $32.01 | $32.74 | $31.57 | $31.68 | $-0.49 | -1.52% | 216,120 | $31.93 | $31.57 $32.74 |
| Sep 3, 2026 | $32.95 | $33.05 | $31.77 | $32.17 | $-0.65 | -1.98% | 214,273 | $32.19 | $31.77 $33.05 |
| Sep 2, 2026 | $32.66 | $33.35 | $32.23 | $32.82 | +$0.32 | +0.98% | 183,554 | $32.84 | $32.23 $33.35 |
| Sep 1, 2026 | $32.51 | $33.05 | $32.14 | $32.50 | $-0.58 | -1.75% | 330,616 | $32.47 | $32.14 $33.05 |
| Aug 31, 2026 | $33.64 | $33.73 | $32.90 | $33.08 | $-0.52 | -1.55% | 198,962 | $33.18 | $32.90 $33.73 |
| Aug 28, 2026 | $33.47 | $34.06 | $33.13 | $33.60 | +$0.26 | +0.78% | 266,808 | $33.54 | $33.13 $34.06 |
| Aug 27, 2026 | $34.51 | $34.51 | $33.25 | $33.34 | $-1.87 | -5.31% | 207,923 | $33.61 | $33.25 $34.51 |
| Aug 26, 2026 | $35.55 | $35.62 | $34.74 | $35.21 | $-0.22 | -0.62% | 218,244 | $35.20 | $34.74 $35.62 |
| Aug 25, 2026 | $36.10 | $36.10 | $34.59 | $35.43 | $-0.69 | -1.91% | 149,892 | $35.20 | $34.59 $36.10 |
| Aug 24, 2026 | $35.83 | $36.20 | $35.48 | $36.12 | +$0.29 | +0.81% | 138,239 | $35.91 | $35.48 $36.20 |
| Aug 21, 2026 | $34.71 | $35.98 | $34.32 | $35.83 | +$1.45 | +4.22% | 213,903 | $35.21 | $34.32 $35.98 |