Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	49.74	49.74	48.13	48.40	222,864	-0.92(-1.87%)
Sep 28, 2023	47.20	49.52	47.20	49.32	252,632	+2.23(+4.74%)
Sep 27, 2023	48.55	49.03	47.03	47.09	205,862	-1.22(-2.53%)
Sep 26, 2023	48.94	49.85	48.32	48.32	248,779	-0.94(-1.91%)
Sep 25, 2023	50.58	49.35	48.99	49.26	255,433	-1.56(-3.06%)
Sep 22, 2023	51.90	52.56	50.79	50.81	200,986	-0.99(-1.91%)
Sep 21, 2023	52.69	53.37	51.79	51.80	278,806	-1.13(-2.13%)
Sep 20, 2023	52.71	53.46	52.55	52.93	228,238	+0.77(+1.48%)
Sep 19, 2023	52.09	52.38	51.50	52.15	271,390	+0.14(+0.26%)
Sep 18, 2023	52.51	52.55	51.95	52.02	203,398	-0.21(-0.39%)
Sep 15, 2023	52.07	52.43	51.54	52.22	492,349	-0.09(-0.17%)
Sep 14, 2023	51.32	52.46	51.26	52.31	216,769	+1.52(+3.00%)
Sep 13, 2023	51.58	51.78	50.66	50.79	228,192	-0.71(-1.37%)
Sep 12, 2023	51.32	51.79	50.46	51.49	290,485	+0.57(+1.12%)
Sep 11, 2023	51.06	51.17	49.84	50.92	316,655	+0.00(+0.00%)
Sep 08, 2023	52.06	52.20	50.68	50.92	163,457	-1.20(-2.31%)
Sep 07, 2023	51.44	52.17	51.22	52.12	214,530	+0.53(+1.03%)
Sep 06, 2023	52.12	52.62	51.55	51.59	222,784	-0.37(-0.71%)
Sep 05, 2023	53.49	53.67	51.78	51.96	346,550	-1.19(-2.24%)
Sep 01, 2023	53.49	54.10	52.78	53.15	177,825	+0.04(+0.07%)
Aug 31, 2023	53.79	54.14	53.00	53.11	204,565	-0.79(-1.46%)
Aug 30, 2023	53.73	54.46	53.35	53.90	193,034	+0.12(+0.22%)
Aug 29, 2023	54.52	54.78	53.49	53.78	257,916	-0.91(-1.67%)
Aug 28, 2023	53.25	55.20	53.25	54.69	334,514	+1.56(+2.94%)
Aug 25, 2023	53.77	53.83	52.92	53.13	273,862	-0.48(-0.90%)
Aug 24, 2023	52.65	54.03	52.38	53.62	285,090	+0.90(+1.71%)
Aug 23, 2023	53.28	54.03	52.52	52.72	259,636	-0.56(-1.06%)
Aug 22, 2023	52.58	53.40	52.07	53.28	190,167	+0.95(+1.82%)
Aug 21, 2023	52.65	53.02	51.89	52.33	229,970	-0.41(-0.77%)
Aug 18, 2023	52.58	53.39	52.56	52.74	164,900	+0.02(+0.04%)
Aug 17, 2023	52.75	53.06	52.23	52.72	189,387	-0.03(-0.06%)
Aug 16, 2023	53.97	54.27	52.70	52.75	303,406	-1.37(-2.53%)
Aug 15, 2023	54.58	54.78	53.97	54.11	195,587	-0.76(-1.38%)
Aug 14, 2023	54.98	54.98	53.96	54.87	224,356	-0.36(-0.65%)
Aug 11, 2023	54.90	55.30	54.25	55.23	317,360	+0.27(+0.49%)
Aug 10, 2023	56.61	56.73	54.78	54.96	290,294	-1.56(-2.76%)
Aug 09, 2023	56.03	56.87	56.03	56.52	155,880	+0.19(+0.34%)
Aug 08, 2023	56.20	56.59	55.75	56.32	210,007	-0.48(-0.84%)
Aug 07, 2023	55.82	57.05	55.79	56.80	293,176	+1.29(+2.32%)
Aug 04, 2023	55.91	56.62	55.28	55.51	239,821	-0.39(-0.69%)
Aug 03, 2023	56.86	58.11	55.68	55.90	457,939	-1.12(-1.96%)
Aug 02, 2023	56.25	57.54	55.69	57.01	334,098	+0.16(+0.27%)
Aug 01, 2023	58.33	58.72	56.22	56.86	228,345	-1.63(-2.78%)
Jul 31, 2023	57.57	59.13	57.10	58.49	249,849	+1.22(+2.13%)
Jul 28, 2023	58.40	58.76	57.24	57.26	151,842	-0.63(-1.09%)
Jul 27, 2023	57.91	58.68	57.69	57.89	206,666	+0.35(+0.61%)
Jul 26, 2023	57.41	58.09	57.31	57.54	212,335	+0.19(+0.34%)
Jul 25, 2023	57.93	58.25	57.17	57.35	177,958	-0.69(-1.19%)
Jul 24, 2023	57.61	58.45	57.23	58.04	174,912	+0.32(+0.55%)
Jul 21, 2023	58.10	58.34	57.17	57.72	207,227	+0.14(+0.24%)
Jul 20, 2023	58.31	58.44	57.55	57.58	203,636	-0.35(-0.60%)
Jul 19, 2023	56.97	58.17	56.83	57.93	167,373	+0.58(+1.01%)
Jul 18, 2023	55.75	58.00	55.75	57.35	172,923	+0.32(+0.56%)
Jul 17, 2023	57.30	58.24	56.67	57.03	195,862	-0.50(-0.88%)
Jul 14, 2023	57.87	58.17	57.11	57.53	237,433	-0.52(-0.90%)
Jul 13, 2023	57.59	58.48	57.31	58.06	136,897	+0.56(+0.98%)
Jul 12, 2023	58.11	58.28	57.32	57.50	210,717	+0.48(+0.85%)
Jul 11, 2023	56.97	57.76	56.77	57.01	159,781	+0.33(+0.58%)
Jul 10, 2023	55.56	57.35	55.56	56.68	178,682	+0.89(+1.60%)
Jul 07, 2023	55.33	56.37	55.31	55.79	203,774	+0.60(+1.09%)
Jul 06, 2023	54.55	55.37	54.30	55.19	181,953	+0.16(+0.30%)
Jul 05, 2023	56.75	56.75	54.63	55.02	221,121	-1.98(-3.47%)