Denny's Corporation (DENN)
NASDAQ: DENN · Real-Time Price · USD
6.39
+0.12 (1.91%)
Nov 21, 2024, 4:00 PM EST - Market closed

Denny's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.206.286.116.276.270.16%794,387
Nov 19, 20246.386.526.256.266.26-3.69%644,168
Nov 18, 20246.596.696.416.506.50-0.61%719,599
Nov 15, 20246.606.636.456.546.540.31%661,502
Nov 14, 20246.636.706.456.526.52-1.66%495,090
Nov 13, 20246.766.896.626.636.63-1.04%782,349
Nov 12, 20246.977.026.686.706.70-4.15%660,837
Nov 11, 20247.067.146.906.996.99-411,858
Nov 8, 20247.017.156.926.996.99-1.27%376,387
Nov 7, 20247.377.447.027.087.08-4.19%623,918
Nov 6, 20247.487.737.207.397.394.67%873,773
Nov 5, 20246.587.096.487.067.067.46%644,989
Nov 4, 20246.536.616.346.576.570.92%728,845
Nov 1, 20246.496.596.456.516.511.56%444,134
Oct 31, 20246.606.686.416.416.41-3.17%498,565
Oct 30, 20246.566.806.546.626.620.15%453,793
Oct 29, 20246.686.856.596.616.61-1.34%484,309
Oct 28, 20246.556.746.536.706.702.13%636,736
Oct 25, 20246.516.766.396.566.564.79%1,040,535
Oct 24, 20245.556.265.516.266.2613.82%1,228,860
Oct 23, 20245.415.935.405.505.500.55%1,696,687
Oct 22, 20246.316.315.375.475.47-17.62%2,561,571
Oct 21, 20246.656.666.476.646.64-0.15%669,568
Oct 18, 20246.726.726.576.656.65-0.60%378,861
Oct 17, 20246.686.716.606.696.69-0.30%390,225
Oct 16, 20246.546.736.506.716.713.71%439,641
Oct 15, 20246.306.546.216.476.472.05%840,390
Oct 14, 20246.336.426.186.346.34-529,233
Oct 11, 20246.046.376.036.346.345.14%553,211
Oct 10, 20245.966.045.896.036.030.50%490,283
Oct 9, 20246.056.166.006.006.00-0.83%352,539
Oct 8, 20246.196.226.046.056.05-2.10%298,866
Oct 7, 20246.396.396.066.186.18-3.44%463,288
Oct 4, 20246.356.536.336.406.403.39%490,533
Oct 3, 20246.336.446.196.196.19-3.28%546,592
Oct 2, 20246.506.566.396.406.40-2.74%700,291
Oct 1, 20246.466.786.466.586.582.02%673,016
Sep 30, 20246.646.706.416.456.45-3.01%399,409
Sep 27, 20246.746.826.626.656.65-0.30%339,767
Sep 26, 20246.596.786.556.676.673.41%502,697
Sep 25, 20246.476.496.406.456.45-0.15%337,817
Sep 24, 20246.526.626.446.466.46-0.92%392,512
Sep 23, 20246.556.666.436.526.52-0.46%391,489
Sep 20, 20246.826.836.546.556.55-4.38%850,933
Sep 19, 20246.946.966.786.856.852.54%512,179
Sep 18, 20246.626.856.536.686.681.06%512,943
Sep 17, 20246.626.716.556.616.611.38%666,946
Sep 16, 20246.336.546.236.526.522.35%843,100
Sep 13, 20245.916.385.856.376.378.70%1,144,626
Sep 12, 20245.895.925.765.865.860.34%614,020
Sep 11, 20245.865.875.645.845.84-0.17%623,395
Sep 10, 20245.875.915.785.855.85-0.51%324,534
Sep 9, 20246.026.055.835.885.88-2.65%545,336
Sep 6, 20246.106.156.016.046.04-0.49%404,242
Sep 5, 20246.226.235.996.076.07-2.10%375,079
Sep 4, 20246.126.306.126.206.200.81%406,027
Sep 3, 20246.456.546.146.156.15-5.96%570,148
Aug 30, 20246.606.646.376.546.54-0.91%598,676
Aug 29, 20246.286.676.276.606.605.26%913,867
Aug 28, 20246.276.286.176.276.27-0.32%296,347
Aug 27, 20246.256.316.146.296.290.32%344,553
Aug 26, 20246.276.376.236.276.270.32%545,737
Aug 23, 20246.116.366.116.256.252.80%409,317
Aug 22, 20246.266.266.076.086.08-3.34%301,784
Aug 21, 20246.176.336.146.296.292.11%334,474
Aug 20, 20246.266.296.146.166.16-2.07%275,889
Aug 19, 20246.186.326.186.296.292.28%362,252
Aug 16, 20246.136.186.086.156.15-701,608
Aug 15, 20245.976.255.936.156.155.85%830,548
Aug 14, 20245.905.905.715.815.81-0.68%665,521
Aug 13, 20245.705.915.675.855.853.91%921,169
Aug 12, 20245.825.855.595.635.63-3.10%757,073
Aug 9, 20245.825.885.735.815.810.35%935,925
Aug 8, 20245.926.045.745.795.79-0.86%738,495
Aug 7, 20246.146.175.815.845.84-2.99%916,132
Aug 6, 20246.086.256.016.026.02-0.99%972,253
Aug 5, 20246.276.356.036.086.08-7.60%1,009,596
Aug 2, 20246.836.886.486.586.58-6.00%664,956
Aug 1, 20247.337.416.977.007.00-4.89%1,000,380
Jul 31, 20247.107.616.797.367.36-3.79%1,293,034
Jul 30, 20247.547.707.467.657.652.27%889,106
Jul 29, 20247.497.557.367.487.480.40%560,059
Jul 26, 20247.427.577.297.457.451.22%735,766
Jul 25, 20247.127.447.097.367.364.10%545,945
Jul 24, 20247.417.417.047.077.07-4.59%402,423
Jul 23, 20247.477.637.407.417.41-1.59%454,206
Jul 22, 20247.287.577.157.537.534.44%685,358
Jul 19, 20247.297.297.107.217.21-0.55%526,810
Jul 18, 20247.447.627.247.257.25-3.72%892,030
Jul 17, 20247.427.627.427.537.530.27%434,413
Jul 16, 20247.147.537.147.517.515.18%595,174
Jul 15, 20247.207.337.107.147.14-0.14%604,041
Jul 12, 20247.027.226.947.157.153.03%496,229
Jul 11, 20246.627.076.596.946.946.28%550,911
Jul 10, 20246.496.566.416.536.530.62%399,801
Jul 9, 20246.606.686.466.496.49-1.52%624,084
Jul 8, 20246.606.746.566.596.590.92%486,012
Jul 5, 20246.476.556.446.536.530.93%661,029
Jul 3, 20246.766.776.466.476.47-4.43%456,501
Jul 2, 20246.746.866.736.776.771.35%562,690