Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	46.97	48.38	45.86	47.98	529,999	+1.99(+4.32%)
Feb 28, 2024	49.42	49.42	44.34	45.99	567,786	+0.33(+0.71%)
Feb 27, 2024	44.76	46.10	44.76	45.67	277,205	+0.41(+0.90%)
Feb 26, 2024	45.35	46.02	44.92	45.26	228,841	+0.06(+0.13%)
Feb 23, 2024	44.74	45.69	44.68	45.20	230,818	+0.27(+0.59%)
Feb 22, 2024	44.31	44.97	43.88	44.94	177,064	+1.07(+2.44%)
Feb 21, 2024	44.35	44.54	43.69	43.87	134,152	-0.52(-1.18%)
Feb 20, 2024	44.03	44.72	44.03	44.39	174,456	+0.08(+0.18%)
Feb 16, 2024	43.66	45.09	43.13	44.31	191,132	+0.19(+0.43%)
Feb 15, 2024	43.62	44.71	43.39	44.13	236,544	+0.85(+1.97%)
Feb 14, 2024	44.22	44.25	42.39	43.27	215,081	-0.33(-0.75%)
Feb 13, 2024	44.52	44.88	43.32	43.60	273,172	-2.41(-5.24%)
Feb 12, 2024	45.30	46.58	45.30	46.01	144,028	+0.78(+1.73%)
Feb 09, 2024	46.08	46.34	44.99	45.23	200,816	-0.91(-1.97%)
Feb 08, 2024	45.07	46.16	44.62	46.14	143,642	+1.33(+2.96%)
Feb 07, 2024	45.77	45.77	44.62	44.82	155,348	-0.74(-1.63%)
Feb 06, 2024	44.73	46.16	44.55	45.56	119,054	+0.74(+1.66%)
Feb 05, 2024	45.72	45.72	44.70	44.82	165,283	-1.64(-3.53%)
Feb 02, 2024	46.56	46.81	45.50	46.46	209,965	-0.76(-1.61%)
Feb 01, 2024	46.44	47.31	46.20	47.22	139,478	+1.08(+2.34%)
Jan 31, 2024	46.85	48.02	45.98	46.14	254,822	-0.71(-1.52%)
Jan 30, 2024	46.79	47.22	46.45	46.86	129,493	-0.22(-0.46%)
Jan 29, 2024	45.43	47.17	45.33	47.07	145,743	+1.48(+3.25%)
Jan 26, 2024	45.72	46.20	45.38	45.59	124,023	+0.08(+0.17%)
Jan 25, 2024	45.33	45.68	44.78	45.51	115,084	+0.67(+1.50%)
Jan 24, 2024	45.95	45.95	44.54	44.84	160,931	-0.69(-1.52%)
Jan 23, 2024	46.26	46.33	45.10	45.53	184,404	-0.09(-0.20%)
Jan 22, 2024	44.66	46.44	44.65	45.62	296,805	+1.17(+2.63%)
Jan 19, 2024	44.28	44.75	43.78	44.45	209,583	+0.37(+0.83%)
Jan 18, 2024	43.63	44.13	43.26	44.09	183,445	+0.69(+1.60%)
Jan 17, 2024	42.99	43.94	42.75	43.39	170,037	-0.26(-0.59%)
Jan 16, 2024	43.73	44.01	42.93	43.65	303,120	-0.26(-0.59%)
Jan 12, 2024	46.51	46.51	43.82	43.91	287,150	-2.35(-5.09%)
Jan 11, 2024	47.19	47.53	46.18	46.26	243,466	-0.99(-2.09%)
Jan 10, 2024	45.96	47.27	45.96	47.25	186,482	+1.10(+2.38%)
Jan 09, 2024	46.00	46.45	45.83	46.15	151,288	-0.62(-1.33%)
Jan 08, 2024	45.39	46.98	45.14	46.78	175,480	+1.41(+3.12%)
Jan 05, 2024	45.44	46.16	45.27	45.36	213,429	-0.41(-0.89%)
Jan 04, 2024	45.76	46.40	45.25	45.77	289,670	-0.04(-0.09%)
Jan 03, 2024	48.29	48.46	45.78	45.81	333,184	-2.73(-5.62%)
Jan 02, 2024	48.90	50.00	48.36	48.54	217,615	-0.57(-1.17%)
Dec 29, 2023	49.96	50.29	48.86	49.11	308,238	-0.76(-1.53%)
Dec 28, 2023	50.08	50.57	49.59	49.87	168,150	-0.43(-0.85%)
Dec 27, 2023	50.49	50.62	49.70	50.30	258,348	-0.18(-0.35%)
Dec 26, 2023	48.90	50.49	48.72	50.48	253,020	+1.81(+3.72%)
Dec 22, 2023	48.43	49.10	47.95	48.67	131,522	+0.22(+0.45%)
Dec 21, 2023	48.18	49.04	48.04	48.45	135,510	+1.03(+2.17%)
Dec 20, 2023	48.64	49.16	47.33	47.42	215,296	-1.28(-2.62%)
Dec 19, 2023	48.33	49.00	48.33	48.69	146,753	+0.66(+1.38%)
Dec 18, 2023	48.52	49.56	47.96	48.03	271,026	-0.26(-0.55%)
Dec 15, 2023	49.43	49.91	47.96	48.30	613,673	-2.06(-4.08%)
Dec 14, 2023	49.87	50.95	49.73	50.35	272,164	+0.98(+1.98%)
Dec 13, 2023	47.19	49.52	46.45	49.37	254,344	+2.20(+4.67%)
Dec 12, 2023	47.54	47.92	47.09	47.17	152,758	-0.34(-0.72%)
Dec 11, 2023	48.25	48.31	47.37	47.51	136,000	-0.68(-1.40%)
Dec 08, 2023	48.09	48.67	47.42	48.19	176,438	-0.06(-0.12%)
Dec 07, 2023	46.98	48.60	46.91	48.25	297,832	+1.18(+2.52%)
Dec 06, 2023	45.25	47.55	45.25	47.06	418,330	+2.42(+5.42%)
Dec 05, 2023	45.12	45.37	44.46	44.65	227,232	-0.58(-1.28%)
Dec 04, 2023	45.11	46.55	45.01	45.22	202,096	+0.00(+0.00%)