Dine Brands Global, Inc. (DIN)

30.38Last Price

-0.35 (-1.14%)Change

Dine Brands Global, Inc. is a leading restaurant holding company that operates and franchises well-known dining brands

The company is primarily recognized for its ownership of popular casual dining chains, including IHOP and Applebee's. By focusing on providing a diverse menu, a welcoming atmosphere, and exceptional customer service, Dine Brands aims to create engaging dining experiences for guests. Through its strategic franchise partnerships and comprehensive marketing initiatives, the company works to expand its presence and enhance brand loyalty across various markets.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	31.15	31.61	30.58	30.73	461,154	30.73
1/29/2025	31.61	31.97	30.81	30.91	383,962	30.91
1/28/2025	31.69	31.71	30.72	31.06	461,544	31.06
1/27/2025	30.92	31.94	30.70	31.93	470,110	31.93
1/24/2025	30.76	31.33	30.30	30.87	496,833	30.87
1/23/2025	29.41	30.95	29.38	30.93	486,889	30.93
1/22/2025	29.09	30.34	28.56	29.94	840,791	29.94
1/21/2025	27.00	29.33	27.00	29.10	876,414	29.10
1/17/2025	27.09	27.34	26.50	26.64	750,326	26.64
1/16/2025	26.98	26.98	26.30	26.69	459,297	26.69
1/15/2025	27.50	27.90	27.17	27.17	654,244	27.17
1/14/2025	26.47	26.79	25.88	26.70	414,869	26.70
1/13/2025	26.31	26.53	25.68	26.25	576,537	26.25
1/10/2025	27.11	27.32	26.23	26.59	852,174	26.59
1/08/2025	27.86	27.86	26.85	27.38	690,234	27.38
1/07/2025	29.34	30.05	27.97	28.22	1,117,600	28.22
1/06/2025	30.42	31.16	29.91	30.04	586,962	30.04
1/03/2025	30.00	30.35	29.20	30.34	566,867	30.34
1/02/2025	30.90	31.54	29.61	29.89	625,211	29.89
12/31/2024	30.41	0.00	30.41	30.10	0	30.10
12/30/2024	30.37	30.70	29.73	30.41	410,832	30.41
12/27/2024	30.24	30.98	30.18	30.66	570,243	30.66
12/26/2024	29.68	30.50	29.37	30.45	333,193	30.45
12/24/2024	29.60	29.98	29.32	29.92	177,332	29.92
12/23/2024	30.40	30.54	28.71	29.54	604,623	29.54
12/20/2024	29.20	30.93	29.20	30.39	890,342	30.39
12/19/2024	30.56	30.91	29.73	30.11	600,017	29.61
12/18/2024	31.24	31.29	29.47	29.68	724,879	29.18
12/17/2024	31.32	31.76	30.76	30.92	521,609	30.40
12/16/2024	31.00	32.05	30.89	31.43	399,940	30.90
12/13/2024	31.48	31.68	30.95	31.16	436,146	30.63
12/12/2024	31.91	31.93	31.31	31.60	410,256	31.06
12/11/2024	32.65	33.14	31.68	31.98	636,167	31.44
12/10/2024	31.49	33.08	30.87	32.49	520,315	31.94
12/09/2024	32.65	32.80	31.10	31.44	609,765	30.91
12/06/2024	33.69	34.11	32.35	32.42	392,773	31.87
12/05/2024	34.64	34.74	32.86	33.23	683,650	32.67
12/04/2024	34.24	35.15	34.18	34.60	302,894	34.01
12/03/2024	35.35	35.54	34.16	34.58	370,679	33.99
12/02/2024	35.67	35.81	34.78	35.41	508,434	34.81
11/29/2024	34.90	35.99	34.89	35.92	269,772	35.31
11/27/2024	34.47	35.48	34.20	35.07	349,109	34.48
11/26/2024	34.30	34.30	33.46	33.98	299,107	33.40
11/25/2024	33.65	35.50	33.53	34.78	555,197	34.19
11/22/2024	32.64	33.64	32.42	32.96	396,564	32.40
11/21/2024	32.39	32.85	32.27	32.73	342,448	32.18
11/20/2024	31.99	32.57	31.50	32.52	402,469	31.97
11/19/2024	33.07	33.10	32.02	32.24	504,359	31.69
11/18/2024	35.00	35.89	33.69	33.75	702,121	33.18
11/15/2024	36.13	37.20	35.12	35.30	531,213	34.70
11/14/2024	35.21	36.68	34.97	35.59	628,700	34.99
11/13/2024	33.95	35.30	33.65	34.86	547,399	34.27
11/12/2024	33.50	34.40	33.38	33.72	416,248	33.15
11/11/2024	34.97	35.10	33.26	33.63	492,667	33.06
11/08/2024	35.02	35.36	34.08	34.45	477,942	33.87
11/07/2024	36.12	37.44	35.14	35.24	478,169	34.64
11/06/2024	33.45	36.63	32.87	35.99	1,108,829	35.38
11/05/2024	29.79	31.46	29.71	31.16	803,711	30.63
11/04/2024	30.08	30.78	29.62	29.85	827,683	29.34
11/01/2024	30.62	31.39	30.52	30.66	396,815	30.14