Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	56.79	58.32	56.32	57.69	253,286	+1.20(+2.13%)
Jul 28, 2023	57.61	57.96	56.47	56.49	153,931	-0.62(-1.09%)
Jul 27, 2023	57.13	57.88	56.91	57.11	209,509	+0.34(+0.61%)
Jul 26, 2023	56.63	57.30	56.53	56.76	215,257	+0.19(+0.34%)
Jul 25, 2023	57.15	57.46	56.39	56.57	180,406	-0.68(-1.19%)
Jul 24, 2023	56.83	57.65	56.46	57.25	177,319	+0.32(+0.55%)
Jul 21, 2023	57.31	57.55	56.39	56.94	210,078	+0.13(+0.24%)
Jul 20, 2023	57.52	57.65	56.77	56.80	206,437	-0.34(-0.60%)
Jul 19, 2023	56.20	57.39	56.06	57.15	169,675	+0.57(+1.01%)
Jul 18, 2023	54.99	57.21	54.99	56.57	175,302	+0.32(+0.56%)
Jul 17, 2023	56.52	57.45	55.90	56.26	198,557	-0.50(-0.88%)
Jul 14, 2023	57.09	57.38	56.33	56.75	240,699	-0.52(-0.90%)
Jul 13, 2023	56.81	57.68	56.53	57.27	138,780	+0.55(+0.98%)
Jul 12, 2023	57.32	57.49	56.54	56.72	213,616	+0.48(+0.85%)
Jul 11, 2023	56.20	56.97	56.00	56.24	161,979	+0.33(+0.58%)
Jul 10, 2023	54.80	56.57	54.80	55.91	181,140	+0.88(+1.60%)
Jul 07, 2023	54.58	55.61	54.56	55.03	206,578	+0.59(+1.09%)
Jul 06, 2023	53.81	54.62	53.56	54.44	184,457	+0.16(+0.30%)
Jul 05, 2023	55.98	55.98	53.89	54.28	224,163	-1.95(-3.47%)
Jul 03, 2023	55.59	57.09	55.50	56.23	144,803	+0.73(+1.31%)
Jun 30, 2023	56.91	56.96	55.32	55.50	228,265	-1.02(-1.81%)
Jun 29, 2023	54.98	56.59	54.98	56.52	205,105	+1.51(+2.75%)
Jun 28, 2023	55.89	55.89	54.36	55.01	259,867	-0.96(-1.71%)
Jun 27, 2023	55.47	56.45	55.25	55.97	179,869	+0.60(+1.09%)
Jun 26, 2023	54.98	56.04	54.77	55.37	165,556	+0.30(+0.54%)
Jun 23, 2023	55.87	57.00	54.60	55.07	439,561	-1.40(-2.47%)
Jun 22, 2023	57.01	57.34	55.59	56.47	228,900	-0.57(-1.01%)
Jun 21, 2023	56.47	57.62	56.05	57.04	268,341	+0.38(+0.68%)
Jun 20, 2023	56.51	57.17	55.89	56.66	301,822	-0.18(-0.32%)
Jun 16, 2023	58.19	58.19	56.52	56.84	525,597	-0.63(-1.10%)
Jun 15, 2023	57.87	57.94	57.00	57.47	358,239	-0.27(-0.48%)
Jun 14, 2023	58.79	59.75	57.00	57.75	483,295	-3.15(-5.17%)
Jun 13, 2023	59.80	61.01	59.53	60.90	233,927	+1.16(+1.94%)
Jun 12, 2023	58.76	60.17	58.58	59.74	195,917	+1.15(+1.96%)
Jun 09, 2023	60.12	60.12	58.42	58.59	212,278	-1.72(-2.85%)
Jun 08, 2023	61.48	61.48	59.98	60.31	194,507	-1.44(-2.33%)
Jun 07, 2023	59.16	62.11	59.16	61.75	413,979	+3.16(+5.39%)
Jun 06, 2023	57.67	58.86	57.67	58.59	183,273	+0.67(+1.16%)
Jun 05, 2023	59.29	59.72	57.71	57.92	234,381	-2.30(-3.81%)
Jun 02, 2023	58.53	60.34	58.31	60.21	156,840	+2.36(+4.08%)
Jun 01, 2023	56.76	58.05	56.26	57.85	177,870	+1.11(+1.96%)
May 31, 2023	57.26	57.55	56.25	56.74	309,096	-0.44(-0.76%)
May 30, 2023	59.41	59.80	57.09	57.18	284,995	-2.37(-3.98%)
May 26, 2023	59.83	60.50	59.35	59.55	228,435	-0.38(-0.63%)
May 25, 2023	61.64	61.65	59.76	59.93	228,693	-1.56(-2.54%)
May 24, 2023	62.75	62.92	61.33	61.49	174,478	-1.41(-2.25%)
May 23, 2023	62.40	64.07	62.14	62.91	194,776	+0.61(+0.97%)
May 22, 2023	64.12	64.49	62.23	62.30	195,816	-2.06(-3.20%)
May 19, 2023	65.49	65.49	63.69	64.36	252,600	-0.66(-1.02%)
May 18, 2023	63.47	65.18	62.71	65.02	311,423	+1.47(+2.31%)
May 17, 2023	60.93	63.79	60.71	63.55	304,066	+2.96(+4.88%)
May 16, 2023	60.81	61.36	60.11	60.59	220,725	-0.29(-0.48%)
May 15, 2023	61.02	61.45	60.45	60.89	193,512	-0.28(-0.47%)
May 12, 2023	61.63	62.06	60.33	61.17	206,163	-0.36(-0.59%)
May 11, 2023	61.26	62.47	61.05	61.53	377,506	+0.47(+0.78%)
May 10, 2023	61.39	61.96	60.60	61.06	330,968	+0.25(+0.41%)
May 09, 2023	60.00	61.08	59.74	60.81	282,498	+0.91(+1.52%)
May 08, 2023	62.15	62.15	59.38	59.90	339,235	-1.56(-2.53%)
May 05, 2023	62.60	62.81	59.62	61.45	312,833	-0.32(-0.52%)
May 04, 2023	60.71	62.39	59.55	61.78	387,841	+0.42(+0.68%)
May 03, 2023	62.97	66.12	60.98	61.36	798,497	+1.27(+2.11%)
May 02, 2023	60.48	60.58	58.63	60.09	638,667	-0.28(-0.47%)