Dine Brands Global, Inc.
DINNYSEConsumer Cyclical● Active
$29.07
$-0.37(-1.26%)
Market Cap$368758037
P/E Ratio—
52W High$39.68
52W Low$19.58
Dine Brands Global, Inc.（DIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
din · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$98.20
Jun 9, 2021
-70.4% from here
5-Year Low5Y
$18.63
Apr 9, 2025
+56.0% from low
IPO Priceadj.
$5.00
Jul 12, 1991
+481.4% since IPO
1 Year Ago
$26.05
Jun 9, 2025
+11.6% in 1Y
5 Years Ago
$97.14
Jun 8, 2021
-70.1% in 5Y
10 Years Ago
$84.36
Jun 8, 2016
-65.5% in 10Y
Historical Price Data · DIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $29.32 | $30.04 | $28.63 | $29.44 | $29.44 | 326K | +0.41% |
| Jun 4, 2026 | $29.16 | $29.63 | $28.68 | $29.08 | $29.08 | 259K | -0.27% |
| Jun 3, 2026 | $29.94 | $29.94 | $28.58 | $28.73 | $28.73 | 223K | -4.04% |
| Jun 2, 2026 | $31.01 | $31.14 | $29.54 | $29.57 | $29.57 | 565K | -4.64% |
| Jun 1, 2026 | $31.38 | $31.65 | $30.50 | $31.39 | $31.39 | 265K | +0.03% |
| May 29, 2026 | $31.57 | $32.06 | $31.30 | $31.38 | $31.38 | 186K | -0.60% |
| May 28, 2026 | $30.83 | $31.65 | $30.83 | $31.22 | $31.22 | 260K | +1.27% |
| May 27, 2026 | $30.70 | $31.95 | $30.70 | $31.06 | $31.06 | 237K | +1.17% |
| May 26, 2026 | $30.74 | $31.15 | $29.69 | $30.38 | $30.38 | 546K | -1.17% |
| May 22, 2026 | $30.62 | $31.48 | $30.15 | $30.37 | $30.37 | 254K | -0.82% |
| May 21, 2026 | $29.78 | $30.44 | $28.92 | $30.32 | $30.32 | 646K | +1.81% |
| May 20, 2026 | $29.56 | $30.38 | $29.21 | $29.95 | $29.95 | 666K | +1.32% |
| May 19, 2026 | $29.42 | $30.65 | $28.79 | $29.59 | $29.59 | 643K | +0.58% |
| May 18, 2026 | $29.78 | $30.50 | $29.35 | $29.80 | $29.80 | 731K | +0.07% |
| May 15, 2026 | $31.04 | $31.56 | $29.75 | $29.79 | $29.79 | 392K | -4.03% |
| May 14, 2026 | $29.42 | $31.99 | $28.94 | $31.02 | $31.02 | 708K | +5.44% |
| May 13, 2026 | $29.31 | $29.77 | $28.54 | $28.65 | $28.65 | 796K | -2.25% |
| May 12, 2026 | $29.18 | $29.89 | $28.59 | $29.64 | $29.64 | 972K | +1.58% |
| May 11, 2026 | $28.42 | $29.36 | $27.87 | $29.07 | $29.07 | 480K | +2.29% |
| May 8, 2026 | $28.51 | $29.53 | $28.28 | $28.38 | $28.38 | 509K | -0.46% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DIN
Jan 1 → Dec 31 · 6 years2026-9.4%$32.48 → $29.44
-9.4%
2025+4.0%$30.90 → $32.14
+4.0%
2024-39.1%$49.44 → $30.10
-39.1%
2023-23.9%$65.27 → $49.65
-23.9%
2022-15.4%$76.40 → $64.60
-15.4%
2021-22.7%$98.02 → $75.81
-22.7%
Best Year2025 · +4.0%
Worst Year2024 · -39.1%
Positive Years1 / 6
Avg Annual Return-17.7%
6Y Total Return-70.0%
6Y CAGR~-18.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in DIN?
If you invested $1,000 in DIN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$345
Total Return-65.5%
CAGR~-10.1% / yr
Profit$-655
Based on Jun 8, 2016 · $84.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dine Brands Global, Inc.（DIN）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $29.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DIN 历史股价FMP 日线复权 OHLCV